Procter Stock Price History Breakdown

PG -  USA Stock  

USD 144.58  4.44  2.98%

Procter Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Procter Gamble is  144.58 , as last reported on the 30th of November, with the highest price reaching  148.53  and the lowest price hitting  144.12  during the day.
We consider Procter Gamble very steady. Procter Gamble maintains Sharpe Ratio (i.e., Efficiency) of 0.0265, which implies the firm had 0.0265% of return per unit of risk over the last 3 months. Our standpoint towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Procter Gamble, which you can use to evaluate the future volatility of the company. Please check Procter Gamble Risk Adjusted Performance of 0.036, semi deviation of 0.8456, and Coefficient Of Variation of 2168.13 to confirm if the risk estimate we provide is consistent with the expected return of 0.0211%.

Procter Stock Price History 

 
Refresh
The current year Net Income Common Stock is expected to grow to about 3.6 B. The current year Price to Earnings Ratio is expected to grow to 93.83, whereas Price to Book Value is forecasted to decline to 5.46.

Procter Gamble November 30, 2021 Stock Price Synopsis

Procter Gamble Price Rate Of Daily Change 0.97 
Procter Gamble Price Action Indicator(3.96) 
Procter Gamble Accumulation Distribution 197,364 
Procter Gamble Price Daily Balance Of Power(1.01) 
Share Download
When benchmark price declines in a down market, there may be an uptick in Procter Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Procter Gamble intraday prices and daily technical indicators to check the level of noise trading in Procter Stock and then apply it to test your longer-term investment strategies against Procter.

Procter Gamble Stock Price History Chart

There are several ways to analyze Procter Stock price data. The simplest method is using a basic Procter candlestick price chart, which shows Procter Gamble price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceNovember 23, 2021149.44
90 Days Lowest PriceOctober 4, 2021137.94

Procter Stock Price History Data

The price series of Procter Gamble for the period between Wed, Sep 1, 2021 and Tue, Nov 30, 2021 has a statistical range of 11.5 with a coefficient of variation of 1.91. The price distribution for the period has arithmetic mean of 143.3. The median price for the last 90 days is 143.06. The company completed stock split (2:1) on 21st of June 2004. Procter Gamble had dividends distributed to its stock-holders on 2021-07-22.
OpenHighLowCloseVolume
11/30/2021 147.81  148.53  144.12  144.58  6,647,279 
11/29/2021 147.79  149.66  146.79  149.02  7,095,664 
11/26/2021 148.58  149.70  147.33  147.47  6,299,783 
11/24/2021 148.77  148.85  147.68  148.66  4,897,733 
11/23/2021 147.83  149.50  147.67  149.44  5,906,777 
11/22/2021 146.97  148.94  146.83  147.80  5,819,396 
11/19/2021 147.95  148.23  146.79  146.82  6,263,718 
11/18/2021 147.04  148.07  146.52  147.12  4,498,477 
11/17/2021 146.97  147.78  146.42  147.10  4,375,289 
11/16/2021 147.39  148.59  147.01  147.19  5,789,384 
11/15/2021 147.03  147.75  146.47  147.40  4,531,507 
11/12/2021 146.74  147.08  145.98  146.56  5,686,484 
11/11/2021 146.86  146.95  146.21  146.40  3,284,740 
11/10/2021 145.74  147.31  145.59  146.82  7,246,677 
11/09/2021 145.03  145.83  144.58  145.39  4,873,100 
11/08/2021 145.50  146.10  144.02  144.95  5,854,400 
11/05/2021 145.44  146.37  144.80  146.04  6,062,700 
11/04/2021 142.84  145.39  142.34  145.32  6,402,500 
11/03/2021 144.13  145.11  143.52  145.05  7,620,100 
11/02/2021 142.72  144.58  142.28  144.06  9,954,300 
11/01/2021 143.36  143.80  142.49  142.64  5,038,900 
10/29/2021 142.16  143.48  142.02  142.99  6,239,500 
10/28/2021 141.89  142.88  141.71  142.68  4,538,500 
10/27/2021 143.14  143.68  141.69  141.83  9,643,500 
10/26/2021 141.62  143.18  141.24  142.85  6,234,900 
10/25/2021 140.41  140.92  139.05  140.85  5,382,100 
10/22/2021 139.39  141.01  139.32  140.83  5,237,700 
10/21/2021 140.86  141.16  139.18  139.33  6,545,500 
10/20/2021 140.15  141.96  139.85  140.34  7,352,700 
10/19/2021 139.08  140.82  138.80  139.79  9,555,300 
10/18/2021 143.55  143.70  142.10  141.46  9,119,000 
10/15/2021 144.52  144.87  143.68  143.53  6,923,850 
10/14/2021 142.83  144.31  142.81  143.16  6,778,788 
10/13/2021 142.40  142.76  141.03  141.56  5,689,846 
10/12/2021 142.60  143.04  141.70  141.23  6,734,918 
10/11/2021 142.37  142.77  141.77  141.44  5,995,592 
10/08/2021 142.29  142.62  141.04  140.86  6,131,852 
10/07/2021 141.75  143.03  141.75  141.44  5,334,558 
10/06/2021 138.99  141.26  138.62  140.32  5,333,051 
10/05/2021 138.80  140.52  138.72  138.47  6,902,715 
10/04/2021 139.39  140.40  137.60  137.94  5,816,040 
10/01/2021 139.93  140.23  138.32  138.72  5,587,249 
09/30/2021 142.64  142.74  139.53  138.94  6,936,629 
09/29/2021 140.27  142.68  140.18  141.15  5,459,953 
09/28/2021 141.05  141.37  139.56  139.72  7,015,310 
09/27/2021 143.15  143.17  141.52  140.79  5,749,826 
09/24/2021 143.80  144.45  143.09  142.67  5,009,363 
09/23/2021 144.06  144.69  143.49  143.30  5,171,154 
09/22/2021 143.82  144.35  142.86  142.72  6,332,653 
09/21/2021 142.98  144.53  142.88  142.23  6,651,313 
09/20/2021 144.22  144.85  141.97  142.01  10,238,721 
09/17/2021 144.37  146.28  144.23  143.45  18,738,769 
09/16/2021 144.84  145.19  142.82  143.22  6,142,295 
09/15/2021 145.35  145.77  144.74  144.23  6,237,213 
09/14/2021 146.13  146.36  144.95  144.53  5,831,807 
09/13/2021 144.85  147.23  144.85  144.78  9,952,577 
09/10/2021 144.06  144.46  143.32  143.24  5,750,027 
09/09/2021 144.57  144.88  143.65  143.10  6,354,834 
09/08/2021 143.08  144.94  143.01  143.71  6,897,784 
09/07/2021 144.32  144.50  143.29  142.63  6,520,657 
09/03/2021 143.76  144.37  143.52  143.16  5,466,418 

About Procter Gamble Stock history

Procter Gamble investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Procter is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Procter Gamble will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Procter Gamble historical stock prices may prove useful in developing a viable investing in Procter Gamble
Last ReportedProjected for 2021
Weighted Average Shares2.5 B2.8 B
Weighted Average Shares Diluted2.6 BB
Issuance Purchase of Equity Shares-1.9 B-2.1 B
The Procter Gamble Company provides branded consumer packaged goods to consumers in North and Latin America, Europe, the Asia Pacific, Greater China, India, the Middle East, and Africa. The Procter Gamble Company was founded in 1837 and is headquartered in Cincinnati, Ohio. Procter Gamble operates under Household Personal Products classification in the United States and is traded on New York Stock Exchange. It employs 101000 people.

Procter Gamble Stock Technical Analysis

Procter Gamble technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Procter Gamble technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Procter Gamble trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Exposure Probability Now

   

Price Exposure Probability

Analyze equity upside and downside potential for a given time horizon across multiple markets
All  Next Launch Module

Procter Gamble Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Procter stock's direction in advance. Along with the technical and fundamental analysis of Procter Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Procter to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Your Equity Center. Note that the Procter Gamble information on this page should be used as a complementary analysis to other Procter Gamble's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Companies Directory module to evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals.

Complementary Tools for Procter Stock analysis

When running Procter Gamble price analysis, check to measure Procter Gamble's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Procter Gamble is operating at the current time. Most of Procter Gamble's value examination focuses on studying past and present price action to predict the probability of Procter Gamble's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Procter Gamble's price. Additionally, you may evaluate how the addition of Procter Gamble to your portfolios can decrease your overall portfolio volatility.
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Equity Search
Search for activelly traded equities including funds and ETFs from over 30 global markets
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Is Procter Gamble's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Procter Gamble. If investors know Procter will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Procter Gamble listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Procter Gamble is measured differently than its book value, which is the value of Procter that is recorded on the company's balance sheet. Investors also form their own opinion of Procter Gamble's value that differs from its market value or its book value, called intrinsic value, which is Procter Gamble's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Procter Gamble's market value can be influenced by many factors that don't directly affect Procter Gamble's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Procter Gamble's value and its price as these two are different measures arrived at by different means. Investors typically determine Procter Gamble value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Procter Gamble's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.