Procter Stock Price History Breakdown

PG
 Stock
  

USD 149.24  0.69  0.46%   

As of today, the current price of Procter Gamble is  149.24 , as last reported on the 18th of August 2022, with the highest price reaching  149.75  and the lowest price hitting  148.88  during the day.
We consider Procter Gamble very steady. Procter Gamble maintains Sharpe Ratio (i.e., Efficiency) of 0.0687, which implies the firm had 0.0687% 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-seven technical indicators for Procter Gamble, which you can use to evaluate the future volatility of the company. Please check Procter Gamble coefficient of variation of (8,818), and Risk Adjusted Performance of (0.011258) to confirm if the risk estimate we provide is consistent with the expected return of 0.11%.
  
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 Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
2.4 B
Shares Outstanding
2.4 B
Shares Short Prior Month
14 M
Dividend Share
3.52
Earnings Share
5.81
Shares Short
13.2 M

Procter Gamble August 18, 2022 Stock Price Synopsis

Procter Gamble Price Rate Of Daily Change 1.00 
Procter Gamble Price Action Indicator(0.42) 
Procter Gamble Accumulation Distribution 28,084 
Procter Gamble Price Daily Balance Of Power(0.79) 

Procter Gamble August 18, 2022 Stock Price Analysis

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 PriceAugust 16, 2022149.93
90 Days Lowest PriceJune 17, 2022131.51

Procter Stock Price History Data

The price series of Procter Gamble for the period between Fri, May 20, 2022 and Thu, Aug 18, 2022 has a statistical range of 22.61 with a coefficient of variation of 3.09. The price distribution for the period has arithmetic mean of 143.58. The median price for the last 90 days is 144.27. The company completed stock split (2:1) on 21st of June 2004. Procter Gamble had dividends distributed to its stock-holders on 2022-07-21.
OpenHighLowCloseVolume
08/18/2022 149.10  149.75  148.88  149.24  4,834,000 
08/17/2022 149.10  149.75  148.88  149.24  4,499,575 
08/16/2022 148.36  150.60  148.36  149.93  6,806,264 
08/15/2022 146.87  148.77  146.75  148.56  5,676,878 
08/12/2022 145.91  146.73  144.96  146.67  4,824,286 
08/11/2022 146.81  147.29  144.93  145.26  5,506,526 
08/10/2022 145.89  146.50  145.39  146.30  4,541,571 
08/09/2022 145.57  145.94  144.49  144.93  3,875,480 
08/08/2022 145.03  146.46  144.73  145.27  4,486,629 
08/05/2022 143.75  144.84  142.77  144.72  4,392,026 
08/04/2022 144.85  146.46  144.01  144.65  5,730,027 
08/03/2022 141.66  145.27  140.95  144.88  6,799,976 
08/02/2022 143.11  143.72  141.77  141.95  7,491,961 
08/01/2022 138.34  143.94  138.27  142.90  12,157,957 
07/29/2022 141.43  142.50  138.23  138.91  18,230,240 
07/28/2022 146.14  148.61  145.09  148.06  5,363,281 
07/27/2022 143.88  146.20  143.53  145.64  5,498,610 
07/26/2022 142.69  144.49  141.71  144.27  5,148,337 
07/25/2022 142.80  144.42  142.54  143.99  5,258,262 
07/22/2022 140.76  143.17  140.67  143.02  4,171,871 
07/21/2022 140.60  140.90  138.95  140.77  6,710,347 
07/20/2022 144.00  144.22  140.64  140.64  8,635,300 
07/19/2022 144.57  145.01  143.64  143.11  5,943,600 
07/18/2022 144.94  145.09  143.17  142.39  6,047,500 
07/15/2022 145.34  145.70  144.10  144.13  6,228,400 
07/14/2022 143.76  145.53  143.47  144.33  4,867,000 
07/13/2022 144.41  146.96  144.21  144.76  5,075,600 
07/12/2022 145.86  146.92  144.37  143.82  5,204,400 
07/11/2022 145.15  146.58  144.68  145.10  5,482,900 
07/08/2022 145.99  146.81  144.57  144.08  4,293,700 
07/07/2022 145.29  146.19  144.60  145.06  6,623,400 
07/06/2022 145.51  147.49  144.97  145.11  5,485,200 
07/05/2022 144.58  146.10  142.54  143.77  5,760,900 
07/01/2022 144.24  146.25  143.40  145.17  5,937,200 
06/30/2022 141.69  144.44  141.23  142.86  7,410,100 
06/29/2022 141.60  142.86  141.15  141.28  5,174,600 
06/28/2022 143.54  144.09  140.58  140.01  6,077,300 
06/27/2022 144.12  144.76  142.71  142.33  5,618,500 
06/24/2022 144.20  145.24  143.12  143.42  19,440,600 
06/23/2022 139.05  142.48  138.90  141.38  6,418,300 
06/22/2022 135.68  139.69  135.67  137.61  8,374,500 
06/21/2022 134.62  137.00  133.43  135.49  9,017,000 
06/17/2022 132.56  134.26  131.43  131.51  17,113,300 
06/16/2022 131.03  135.07  130.60  132.46  9,683,300 
06/15/2022 134.44  134.90  129.50  131.66  12,178,100 
06/14/2022 137.51  137.58  132.54  132.98  9,980,200 
06/13/2022 139.50  140.49  137.63  137.26  8,549,500 
06/10/2022 140.89  143.15  139.45  141.03  6,630,800 
06/09/2022 145.41  146.89  142.34  141.57  4,625,700 
06/08/2022 146.30  146.43  144.99  144.17  4,369,600 
06/07/2022 143.67  147.18  143.43  145.99  4,918,600 
06/06/2022 147.37  147.64  144.59  144.38  4,751,100 
06/03/2022 146.36  147.21  145.12  144.95  4,720,700 
06/02/2022 145.97  147.26  142.63  146.26  6,479,800 
06/01/2022 148.00  148.12  144.71  144.70  7,036,000 
05/31/2022 147.29  148.99  146.16  146.93  12,416,700 
05/27/2022 146.97  148.72  146.63  147.76  6,028,800 
05/26/2022 146.48  147.38  145.04  145.53  5,702,600 
05/25/2022 147.11  147.14  143.50  144.27  8,217,800 
05/24/2022 144.89  147.94  144.82  146.68  7,207,400 
05/23/2022 142.84  145.63  142.08  144.11  7,134,500 

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 2022
Weighted Average Shares2.4 B2.8 B
Weighted Average Shares Diluted2.5 BB
Issuance Purchase of Equity Shares-1.9 B-2.1 B
The Procter Gamble Company provides branded consumer packaged goods worldwide. 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 106000 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 Portfolio Comparator Now

   

Portfolio Comparator

Compare the composition, asset allocations and performance of any two portfolios in your account
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 Positions Ratings module to 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.

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.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
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
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
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.
Quarterly Earnings Growth YOY
0.071
Market Capitalization
350.5 B
Quarterly Revenue Growth YOY
0.03
Return On Assets
0.0988
Return On Equity
0.32
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.