Procter Gamble Stock Price History

PG Stock  USD 173.82  0.00  0.00%   
Below is the normalized historical share price chart for Procter Gamble extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Procter Gamble stands at 173.82, as last reported on the 9th of December, with the highest price reaching 176.73 and the lowest price hitting 173.76 during the day.
IPO Date
1st of January 1970
200 Day MA
166.8501
50 Day MA
170.636
Beta
0.414
 
Embargo
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Procter Stock, it is important to understand the factors that can impact its price. Procter Gamble maintains Sharpe Ratio (i.e., Efficiency) of -0.0211, which implies the firm had a -0.0211% return per unit of risk over the last 3 months. Procter Gamble exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Procter Gamble's Coefficient Of Variation of (176,283), variance of 0.9802, and Risk Adjusted Performance of 0.0021 to confirm the risk estimate we provide.
  
The current Total Stockholder Equity is estimated to decrease to about 37.2 B. The current Common Stock Shares Outstanding is estimated to decrease to about 2.3 B. At this time, Procter Gamble's Price To Free Cash Flows Ratio is most likely to increase slightly in the upcoming years. The Procter Gamble's current Price Sales Ratio is estimated to increase to 4.80, while Price Book Value Ratio is projected to decrease to 3.86. Procter Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0211

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPG

Estimated Market Risk

 0.99
  actual daily
8
92% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Procter Gamble is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Procter Gamble by adding Procter Gamble to a well-diversified portfolio.
Price Book
8.0188
Enterprise Value Ebitda
19.7705
Price Sales
4.8788
Shares Float
2.4 B
Dividend Share
3.894

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.
Highest PriceDecember 2, 2024179.7
Lowest PriceNovember 6, 2024161.05

Procter Gamble December 9, 2024 Stock Price Synopsis

Various analyses of Procter Gamble's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Procter Stock. It can be used to describe the percentage change in the price of Procter Gamble from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Procter Stock.
Procter Gamble Price Rate Of Daily Change 1.00 
Procter Gamble Price Action Indicator(1.42)

Procter Gamble December 9, 2024 Stock Price Analysis

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 Stock Price History Data

The price series of Procter Gamble for the period between Tue, Sep 10, 2024 and Mon, Dec 9, 2024 has a statistical range of 18.65 with a coefficient of variation of 2.39. The price distribution for the period has arithmetic mean of 171.09. The median price for the last 90 days is 171.27. The company completed stock split (2:1) on 21st of June 2004. Procter Gamble had dividends distributed to its stock-holders on 2024-10-18.
OpenHighLowCloseVolume
12/09/2024
 173.82  176.73  173.76  173.82 
12/09/2024
 173.82  176.73  173.76  173.82 
12/06/2024 175.37  176.73  173.76  173.82  4,121,660 
12/05/2024 174.86  176.46  174.50  176.03  4,977,077 
12/04/2024 174.17  175.15  173.46  175.11  4,298,984 
12/03/2024 178.77  179.62  175.20  175.42  6,084,201 
12/02/2024 179.12  180.16  178.01  179.70  4,206,885 
11/29/2024 178.70  179.63  178.28  179.26  3,823,708 
11/27/2024 180.00  180.43  178.73  179.36  4,154,092 
11/26/2024 177.20  179.46  177.20  179.31  6,276,741 
11/25/2024 177.48  178.82  176.90  177.39  6,956,311 
11/22/2024 174.15  177.40  173.88  176.28  10,608,731 
11/21/2024 171.66  173.51  170.22  172.75  4,636,295 
11/20/2024 170.01  171.07  169.51  170.89  4,706,978 
11/19/2024 170.69  171.17  169.67  170.76  5,682,358 
11/18/2024 169.11  171.45  168.83  170.75  4,817,779 
11/15/2024 167.94  170.57  166.89  169.54  7,127,827 
11/14/2024 166.71  168.03  166.51  167.08  7,420,846 
11/13/2024 166.06  166.78  165.72  166.58  3,483,026 
11/12/2024 166.14  167.06  165.57  165.84  4,538,175 
11/11/2024 167.00  168.51  165.78  166.03  3,887,036 
11/08/2024 164.02  167.75  163.93  167.71  7,503,753 
11/07/2024 161.96  163.95  161.48  163.41  8,982,992 
11/06/2024 165.61  166.04  159.81  161.05  8,988,143 
11/05/2024 164.33  166.32  164.33  165.76  4,393,470 
11/04/2024 165.72  166.27  164.58  165.08  5,130,031 
11/01/2024 165.31  166.34  164.99  165.10  3,955,377 
10/31/2024 165.76  167.04  165.09  165.18  3,594,898 
10/30/2024 167.09  167.32  165.96  166.16  5,479,483 
10/29/2024 168.86  168.86  166.83  167.17  5,680,995 
10/28/2024 169.28  169.64  168.38  169.30  5,753,412 
10/25/2024 168.92  169.40  168.04  168.22  4,877,141 
10/24/2024 169.42  169.96  168.94  169.62  5,861,165 
10/23/2024 169.55  170.17  168.73  169.58  3,856,353 
10/22/2024 168.85  170.73  168.85  169.70  7,511,272 
10/21/2024 170.30  171.47  168.45  169.54  5,478,573 
10/18/2024 170.30  172.21  168.46  171.28  6,659,210 
10/17/2024 171.17  172.67  170.76  171.27  7,041,600 
10/16/2024 170.88  171.58  169.89  171.37  6,117,000 
10/15/2024 171.88  173.89  171.81  172.56  7,172,200 
10/14/2024 170.02  171.83  169.74  171.50  5,909,000 
10/11/2024 168.47  170.41  167.98  170.09  7,036,500 
10/10/2024 167.81  168.80  167.39  167.96  6,932,300 
10/09/2024 167.40  168.82  167.02  168.28  8,758,800 
10/08/2024 165.88  167.61  165.30  167.18  7,473,000 
10/07/2024 168.17  168.59  165.90  166.14  6,325,300 
10/04/2024 167.86  169.10  167.28  167.89  6,002,800 
10/03/2024 170.37  170.37  168.78  169.13  4,794,300 
10/02/2024 171.01  171.44  170.08  170.92  6,212,700 
10/01/2024 172.23  172.98  171.19  172.03  7,130,600 
09/30/2024 172.72  172.98  171.70  172.19  6,296,600 
09/27/2024 172.00  173.43  171.57  172.54  4,599,500 
09/26/2024 170.50  173.59  170.36  172.20  4,957,200 
09/25/2024 173.05  173.66  171.05  171.25  8,916,500 
09/24/2024 171.87  173.48  171.61  172.23  5,422,400 
09/23/2024 172.99  174.17  171.58  172.75  10,265,000 
09/20/2024 170.51  173.52  170.50  173.20  28,647,500 
09/19/2024 171.87  172.15  169.38  170.54  8,692,000 
09/18/2024 174.03  174.87  171.56  172.90  5,102,900 
09/17/2024 175.60  175.94  174.34  174.85  4,757,100 
09/16/2024 173.69  176.27  173.30  176.20  6,892,300 

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 stock prices may prove useful in developing a viable investing in Procter Gamble
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.5 B2.3 B
Net Income Applicable To Common Shares16.9 B10.6 B

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 Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Procter Gamble Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Procter Gamble's price 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 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.

Complementary Tools for Procter Stock analysis

When running Procter Gamble's 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 the 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.
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences