PG(PG)
PG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $143.20 | $144.29 | $142.66 | $143.11 | 6.95M |
| 4/15/2026 | $144.36 | $144.40 | $142.26 | $143.38 | 7.70M |
| 4/14/2026 | $143.24 | $144.72 | $142.77 | $144.38 | 6.62M |
| 4/13/2026 | $145.00 | $145.09 | $142.63 | $143.58 | 7.12M |
| 4/10/2026 | $146.89 | $146.89 | $144.76 | $145.16 | 9.79M |
| 4/9/2026 | $144.39 | $146.94 | $143.00 | $146.66 | 6.79M |
| 4/8/2026 | $143.15 | $145.11 | $141.87 | $144.90 | 10.85M |
| 4/7/2026 | $142.52 | $142.77 | $140.74 | $141.30 | 7.21M |
| 4/6/2026 | $143.01 | $143.67 | $141.92 | $142.77 | 6.82M |
| 4/2/2026 | $144.09 | $144.21 | $142.58 | $143.12 | 5.94M |
| 4/1/2026 | $143.92 | $144.97 | $143.21 | $144.09 | 8.06M |
| 3/31/2026 | $144.82 | $144.92 | $142.28 | $144.44 | 10.41M |
| 3/30/2026 | $143.04 | $145.57 | $142.57 | $144.72 | 11.62M |
| 3/27/2026 | $142.72 | $144.08 | $142.01 | $142.71 | 11.56M |
| 3/26/2026 | $143.69 | $144.57 | $142.24 | $142.42 | 6.44M |
| 3/25/2026 | $143.74 | $144.10 | $142.23 | $143.92 | 8.42M |
| 3/24/2026 | $143.33 | $145.23 | $142.23 | $143.16 | 8.57M |
| 3/23/2026 | $146.15 | $146.15 | $143.48 | $143.99 | 10.32M |
| 3/20/2026 | $144.99 | $145.82 | $144.25 | $144.28 | 60.62M |
| 3/19/2026 | $146.22 | $147.38 | $144.79 | $144.84 | 10.34M |
| 3/18/2026 | $149.31 | $149.62 | $146.46 | $146.71 | 10.06M |
| 3/17/2026 | $153.01 | $153.46 | $151.20 | $151.48 | 6.15M |
| 3/16/2026 | $151.86 | $152.64 | $150.65 | $152.12 | 6.94M |
| 3/13/2026 | $151.37 | $152.55 | $150.18 | $150.65 | 7.30M |
| 3/12/2026 | $152.21 | $153.04 | $150.33 | $150.50 | 8.49M |
| 3/11/2026 | $155.23 | $155.38 | $151.43 | $153.32 | 8.86M |
| 3/10/2026 | $155.49 | $157.15 | $153.60 | $156.01 | 7.76M |
| 3/9/2026 | $153.15 | $156.23 | $152.90 | $155.22 | 12.49M |
| 3/6/2026 | $153.66 | $154.43 | $151.89 | $153.63 | 8.19M |
| 3/5/2026 | $156.94 | $157.10 | $153.77 | $153.99 | 10.06M |
| 3/4/2026 | $159.44 | $159.61 | $157.31 | $158.30 | 8.75M |
| 3/3/2026 | $162.19 | $162.19 | $158.62 | $159.72 | 10.16M |
| 3/2/2026 | $165.29 | $166.55 | $163.45 | $163.51 | 9.10M |
| 2/27/2026 | $164.04 | $167.25 | $163.69 | $167.20 | 14.88M |
| 2/26/2026 | $164.22 | $164.50 | $162.86 | $163.75 | 7.03M |
| 2/25/2026 | $164.54 | $165.00 | $162.10 | $163.39 | 7.88M |
| 2/24/2026 | $164.90 | $166.87 | $163.94 | $165.28 | 9.71M |
| 2/23/2026 | $160.32 | $165.36 | $160.30 | $165.17 | 14.77M |
| 2/20/2026 | $159.13 | $161.06 | $158.16 | $160.78 | 11.51M |
| 2/19/2026 | $156.82 | $159.96 | $156.82 | $158.56 | 10.72M |
| 2/18/2026 | $158.98 | $158.98 | $155.77 | $156.86 | 14.43M |
| 2/17/2026 | $159.95 | $162.17 | $158.88 | $159.55 | 13.32M |
| 2/13/2026 | $161.74 | $162.57 | $159.71 | $160.07 | 14.00M |
| 2/12/2026 | $160.02 | $163.14 | $159.65 | $161.21 | 13.51M |
| 2/11/2026 | $158.64 | $161.14 | $158.19 | $160.00 | 10.22M |
| 2/10/2026 | $157.53 | $160.15 | $156.72 | $159.08 | 9.91M |
| 2/9/2026 | $158.76 | $159.28 | $156.02 | $157.33 | 11.44M |
| 2/6/2026 | $158.24 | $159.99 | $158.01 | $159.17 | 10.44M |
| 2/5/2026 | $158.84 | $159.65 | $156.12 | $158.61 | 13.08M |
| 2/4/2026 | $156.13 | $158.37 | $155.76 | $156.87 | 12.18M |
| 2/3/2026 | $152.59 | $156.53 | $152.20 | $155.32 | 12.42M |
| 2/2/2026 | $152.42 | $153.73 | $151.25 | $153.19 | 10.55M |
| 1/30/2026 | $150.43 | $151.97 | $149.15 | $151.77 | 12.65M |
| 1/29/2026 | $147.29 | $150.13 | $147.11 | $149.90 | 11.04M |
| 1/28/2026 | $148.00 | $148.71 | $146.79 | $147.34 | 7.47M |
| 1/27/2026 | $148.07 | $149.64 | $147.93 | $148.34 | 9.55M |
| 1/26/2026 | $150.12 | $150.88 | $148.52 | $149.49 | 12.66M |
| 1/23/2026 | $150.84 | $151.65 | $149.80 | $150.15 | 14.56M |
| 1/22/2026 | $148.08 | $150.91 | $147.50 | $149.93 | 18.50M |
| 1/21/2026 | $147.06 | $147.37 | $144.97 | $146.06 | 14.13M |
| 1/20/2026 | $144.46 | $147.00 | $144.12 | $147.00 | 12.90M |