P&G Stock Price History, PG Historical Prices

Add to My Stocks
$80.24 $1.1 (1.35%) PG stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download P&G stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with P&G price to earnings ratio data. The P&G stock price history chart shows that the stock price was at a high of $94.4 on Sep 20, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 81.31 81.81 80.19 80.24 9,134,548 21.46 3.17
2018-02-20 82.19 82.22 81.07 81.34 7,087,719 21.75 3.22
2018-02-16 82.21 83.25 82.13 82.6 10,371,658 22.09 3.27
2018-02-15 80.97 82.41 80.5 82.41 8,884,671 22.04 3.26
2018-02-14 81.06 81.26 80.27 80.68 9,412,000 21.57 3.19
2018-02-13 81.15 81.83 80.91 81.5 9,278,654 21.79 3.22
2018-02-12 80.61 81.67 80.58 81.33 10,769,039 21.75 3.22
2018-02-09 80.98 81.03 78.59 79.92 18,838,220 21.37 3.16
2018-02-08 82.03 82.22 80.15 80.22 14,596,066 21.45 3.17
2018-02-07 82.3 83.39 81.82 81.84 11,800,127 21.88 3.24
2018-02-06 80.53 82.45 80.12 82.38 19,649,693 22.03 3.26
2018-02-05 83.99 84.37 80.1 81.06 17,399,762 21.67 3.21
2018-02-02 85.56 85.61 84.21 84.25 12,738,634 22.53 3.33
2018-02-01 86.15 86.5 85.56 85.85 8,606,301 22.96 3.39
2018-01-31 86.81 87.41 86.08 86.34 11,798,093 23.09 3.41
2018-01-30 86.82 87.44 86.63 86.95 9,662,856 23.25 3.44
2018-01-29 87.69 87.74 86.69 86.86 11,685,762 23.23 3.43
2018-01-26 88.17 88.17 87.23 87.73 11,502,641 15.42 3.49
2018-01-25 88.68 89.05 88.01 88.34 11,264,371 15.53 3.52
2018-01-24 89.06 89.16 87.7 88.31 15,010,806 15.52 3.52
2018-01-23 89.82 90.21 88.6 89.05 18,756,274 15.65 3.55
2018-01-22 90.88 91.92 90.77 91.89 8,657,987 16.15 3.69
2018-01-19 90.28 91.26 90.24 91.07 9,363,657 16.01 3.66
2018-01-18 90.24 90.65 89.67 90.18 7,699,760 15.85 3.62
2018-01-17 90.56 91.73 90.43 91.2 8,329,028 16.03 3.66
2018-01-16 90.14 90.77 89.64 90.22 9,465,330 15.86 3.62
2018-01-10 90.91 90.91 90.01 90.47 6,564,736 15.9 3.63
2018-01-09 91.47 91.65 91.01 91.05 6,608,604 16 3.66
2018-01-08 90.93 91.77 90.93 91.72 4,856,758 16.12 3.68
2018-01-05 91.27 91.3 90.57 91.24 5,784,698 16.04 3.66
2018-01-04 90.83 91.77 90.61 91.18 6,322,500 16.03 3.66
2018-01-03 90.73 91.09 90.52 90.54 5,863,605 15.91 3.64
2018-01-02 91.92 91.93 90.55 90.65 7,558,858 15.93 3.64
2017-12-29 92.24 92.46 91.88 91.88 4,346,675 16.15 3.69
2017-12-28 92.3 92.54 91.91 92.07 3,005,356 16.18 3.7
2017-12-27 92.49 92.75 91.93 92.1 4,276,664 16.19 3.7
2017-12-26 92.35 92.77 92.15 92.48 3,431,941 16.25 3.71
2017-12-22 91.88 92.43 91.72 92.13 4,919,306 16.19 3.7
2017-12-21 91.66 92.08 91.53 91.67 4,860,406 16.11 3.68
2017-12-20 91.8 91.97 91.35 91.53 6,938,546 16.09 3.67
2017-12-19 92 92.13 91.58 91.68 5,619,899 16.11 3.68
2017-12-18 91.98 93.14 91.81 91.88 7,405,735 16.15 3.69
2017-12-15 91.52 92.27 91.48 91.89 15,924,045 16.15 3.69
2017-12-14 90.94 91.43 90.9 91 5,853,524 15.99 3.65
2017-12-13 90.09 91.41 89.97 90.88 7,141,017 15.97 3.65
2017-12-12 90.45 90.51 89.82 89.85 6,557,143 15.79 3.61
2017-12-11 90.23 90.33 89.75 90.23 4,855,962 15.86 3.62
2017-12-08 90.06 90.37 89.58 90.37 5,883,357 15.88 3.63
2017-12-07 91.05 91.06 89.89 90.1 7,266,397 15.84 3.62
2017-12-06 91.36 91.78 91.07 91.25 6,737,358 16.04 3.66
2017-12-05 91.43 91.84 91.07 91.4 8,683,018 16.06 3.67
2017-12-04 90.09 91.91 89.83 91.41 9,003,702 16.07 3.67
2017-12-01 90.18 90.53 89.12 90.36 7,953,239 15.88 3.63
2017-11-30 89.26 90.37 89.21 89.99 9,789,941 15.82 3.61
2017-11-29 89.4 89.81 89.03 89.38 5,158,905 15.71 3.59
2017-11-28 89.26 89.52 88.91 89.4 4,841,259 15.71 3.59
2017-11-27 88.31 89.1 88.16 88.96 6,199,673 15.63 3.57
2017-11-24 88.59 88.96 88.42 88.45 2,196,665 15.55 3.55
2017-11-23 0 0 0 88.33 0 - -
2017-11-22 88.5 88.91 88.06 88.33 6,006,917 15.52 3.55
2017-11-21 88.18 89.21 88.02 88.72 6,196,431 15.59 3.56
2017-11-20 88.43 88.56 87.71 88.27 4,926,181 15.51 3.54
2017-11-17 88.76 89.09 88.08 88.43 5,941,753 15.54 3.55
2017-11-16 89.76 89.9 88.77 89.25 7,205,106 15.69 3.58
2017-11-15 88.79 88.94 88 88.23 6,688,123 15.51 3.54
2017-11-14 88.74 89.05 88.47 88.87 5,035,525 15.62 3.57
2017-11-13 88.67 89.41 88.63 89 6,873,475 15.64 3.57
2017-11-10 87.99 88.39 87.78 88.16 7,227,298 15.49 3.54
2017-11-09 87.35 88.17 87.3 87.78 5,279,995 15.43 3.52
2017-11-08 86.99 87.6 86.8 87.58 6,909,955 15.39 3.52
2017-11-07 86.01 87 85.42 86.97 6,875,128 15.29 3.49
2017-11-06 86.55 86.64 86.03 86.05 5,186,719 15.12 3.45
2017-11-03 86.7 87.16 86.46 86.58 5,106,470 15.22 3.48
2017-11-02 86.78 87.04 86.23 86.51 5,021,175 15.2 3.47
2017-11-01 86.33 87.14 86.11 86.89 4,884,052 15.27 3.49
2017-10-31 86.4 86.5 85.72 86.34 7,118,956 15.17 3.47
2017-10-30 86.91 87.08 86.16 86.27 5,387,086 15.16 3.46
2017-10-27 87.53 87.53 86.45 87.04 7,433,806 15.3 3.49
2017-10-26 87.19 87.77 87.1 87.5 6,233,848 15.38 3.51
2017-10-25 86.9 87.11 86.28 86.86 9,024,251 15.27 3.49
2017-10-24 87.37 87.42 86.78 86.98 11,519,038 15.29 3.49
2017-10-23 88.63 88.86 86.87 87.3 13,358,194 15.34 3.51
2017-10-20 88.65 89.2 87.59 88.25 19,997,800 15.79 3.66
2017-10-19 91.7 91.99 91.14 91.59 8,584,972 16.39 3.79
2017-10-18 92.79 92.95 92.01 92.77 7,399,662 16.6 3.84
2017-10-17 92.91 93.09 92.4 92.8 5,316,062 16.6 3.85
2017-10-16 92.91 93.37 92.71 93.14 4,159,101 16.66 3.86
2017-10-13 92.93 93.51 92.59 93.04 6,956,656 16.64 3.86
2017-10-12 91.41 92.31 91.39 92.15 5,984,905 16.49 3.82
Get more Data

P&G Stock History Chart

View PG PE ratio, PS ratio stocks charts and compare with peers.
PG Chart
Note: Compare P&G stock price history with the index and industry peers.

P&G Stock Price History: Past 5 years

Max Stock Price94.4Sep 20,2017
Min Stock Price68.06Sep 14,2015
Avg Stock Price83.1

P&G Historical PE ratio: Past 5 years

Max PE Ratio31.57Oct 23,2015
Min PE Ratio15.12Nov 06,2017
Avg PE Ratio22

P&G Historical PS ratio: Past 5 years

Max PS Ratio3.91Sep 20,2017
Min PS Ratio2.51Jun 20,2013
Avg PS Ratio3.13

PG Industry Peers

Company Price Change (%)
Unilever (UN)52.780.54 (1.01%)
Reckitt Benckiser (RBGLY)16.510.25 (1.49%)
Kimberly-clark (KMB)111.942.51 (2.19%)
Cca Industries (CAW)30.1 (3.23%)
Revlon (REV)19.950.3 (1.48%)
Kimberly-clark (KMB)111.942.51 (2.19%)
Helen Of Troy (HELE)91.950.9 (0.99%)

We provide P&G share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick P&G stock analysis. The price and volume changes on a daily basis is provided in the P&G stock price history. The daily volume changes indicate the investor interest in the stock. PG stock closed at $80.24 and traded with a volume of 9,134,548 on the last trading day. Looking at P&G stock history data, the P/S ratio was at a low of 2.51 on Jun 20, 2013.