P&G Stock Price History, PG Historical Prices

Add to My Stocks
$92.24 $0.4 (0.43%) PG stock closing price Sep 22, 2017 (Closing)

View and download P&G stock price history for the last 10 years. 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 20 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2292.5593.0092.0892.24683769916.503.82
2017-09-2194.1594.5092.4592.64937665516.573.84
2017-09-2094.1794.6793.8394.40594151616.893.91
2017-09-1993.3494.4593.3494.17658715216.853.90
2017-09-1893.1793.5092.8693.15617768816.663.86
2017-09-1593.8293.8292.8293.271242882816.693.86
2017-09-1493.2393.6593.1893.60406883916.743.88
2017-09-1393.5093.7793.4593.55536929316.743.88
2017-09-1293.7293.9893.2193.51580404716.733.87
2017-09-1193.0994.1992.9093.991017097016.813.89
2017-09-0892.7693.1592.5192.84607007316.613.85
2017-09-0792.7493.3692.3392.97773391516.633.85
2017-09-0692.7992.9192.3692.72665870416.593.84
2017-09-0592.1892.7492.0492.72653209016.593.84
2017-09-0192.4292.6692.2692.53496065316.553.83
2017-08-3191.8992.3991.8492.27586444016.513.82
2017-08-3092.0892.0891.6691.87470959516.443.81
2017-08-2992.4892.6992.2492.32367458816.523.83
2017-08-2892.5292.7191.9892.47538653816.543.83
2017-08-2592.6592.8692.4192.51493297816.553.83
2017-08-2492.4492.5792.0492.27517372016.513.82
2017-08-2392.5092.6692.2892.44363185116.543.83
2017-08-2292.9192.9692.5992.79473149716.603.84
2017-08-2192.3892.9692.3692.86433433716.613.85
2017-08-1891.9892.7891.8592.47681500816.543.83
2017-08-1792.4092.6792.0792.07552920016.473.81
2017-08-1692.2992.9592.1992.44796540316.543.83
2017-08-1591.9192.3691.8892.20529343316.493.82
2017-08-1491.5491.9591.2591.65539841216.403.80
2017-08-1191.9492.0891.2991.34709424616.343.78
2017-08-1091.8692.0091.6991.74633824816.413.80
2017-08-0991.5291.9491.5291.92557284316.443.81
2017-08-0891.4091.9491.2391.58560020516.383.79
2017-08-0790.6791.5690.5291.44501133616.363.79
2017-08-0490.6991.0890.5390.67582443916.223.76
2017-08-0390.8691.7590.8290.86641317616.253.76
2017-08-0290.9791.3090.5391.04716773216.293.77
2017-08-0191.0391.7390.7291.10821169516.303.77
2017-07-3190.2191.0790.2190.82783355716.633.78
2017-07-2890.5691.0089.9690.21613753416.523.75
2017-07-2790.2990.7589.0090.681108918116.613.77
2017-07-2689.0089.4288.8789.30698699916.363.71
2017-07-2588.6789.2088.5489.14676668216.333.71
2017-07-2488.5588.6087.9788.18618496916.153.67
2017-07-2188.1688.6887.8188.61571484216.233.68
2017-07-2088.3289.3188.3188.60725926616.233.68
2017-07-1987.8788.4187.6088.35600839616.183.67
2017-07-1887.6188.7687.4688.64741569816.233.68
2017-07-1787.0787.9086.7487.55522732116.043.64
2017-07-1486.9687.2986.7387.10457770115.953.62
2017-07-1386.7787.0586.5086.70544891115.883.60
2017-07-1287.2487.4786.8386.96437417115.933.62
2017-07-1187.2387.4586.3186.77583856315.893.61
2017-07-1087.6387.8786.8987.09535639215.953.62
2017-07-0787.6987.8287.2887.65482202316.053.64
2017-07-0687.6587.9587.3687.37603885116.003.63
2017-07-0587.8688.0087.4987.67497432916.063.64
2017-07-0387.4088.0087.1887.74360744716.073.65
2017-06-3087.0587.4787.0087.15607025415.963.62
2017-06-2988.0288.2286.9386.99812351615.933.62
2017-06-2889.0889.2188.2688.37487499016.193.67
2017-06-2789.1889.3088.6188.61518039116.233.68
2017-06-2689.6389.6889.2789.36437331416.373.71
2017-06-2389.0389.8088.9089.42878209716.383.72
2017-06-2289.2789.4188.9089.03453671416.313.70
2017-06-2189.6289.9589.2989.40416447316.373.72
2017-06-2089.7790.2189.6189.63567421216.423.73
2017-06-1989.6089.8689.2189.86524624616.463.74
2017-06-1689.7289.7788.8189.661385501816.423.73
2017-06-1588.2389.6288.2389.38704747116.373.72
2017-06-1488.4988.7588.0688.44618387516.203.68
2017-06-1388.3688.4087.7788.06641931916.133.66
2017-06-1288.2888.6688.0988.24786773416.163.67
2017-06-0987.8588.2187.5588.16969691516.153.66
2017-06-0888.5888.8087.3687.85771206216.093.65
2017-06-0788.6888.8988.4088.77478158716.263.69
2017-06-0688.7688.9788.4588.80650303916.263.69
2017-06-0588.3088.7688.0088.74411528816.253.69
2017-06-0288.4088.6888.0188.59613642516.233.68
2017-06-0188.0288.1487.3788.13625129216.143.66
2017-05-3187.6788.3587.4588.091014661016.133.66
2017-05-3087.2587.6187.1087.40459451416.013.63
2017-05-290.000.000.0087.250N/AN/A
2017-05-2686.9387.3886.8287.25433702315.983.63
2017-05-2586.5886.9886.5586.86436796015.913.61
2017-05-2486.4586.6586.2186.50490247015.843.60
2017-05-2386.2886.5485.9886.08439422515.773.58
2017-05-2286.2586.4086.0386.21425995515.793.58
2017-05-1986.0086.3885.6786.24732072515.803.59
Get more Data

P&G Stock 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 Historical Prices: Past 5 years

Max Stock Price 94.4 Sep 20,2017
Min Stock Price 66.32 Nov 15,2012
Avg Stock Price 81.54

P&G Historical PE ratio: Past 5 years

Max PE Ratio 31.57 Oct 23,2015
Min PE Ratio 15.73 May 18,2017
Avg PE Ratio 22.14

P&G Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Sep 20,2017
Min PS Ratio 2.24 Nov 15,2012
Avg PS Ratio 3.03

PG Industry Peers

Company Price Change (%)
Unilever (UN)58.610.38 (0.64%)
Unilever (UL)57.440.22 (0.38%)
Church & Dwight (CHD)48.610.12 (0.25%)
Colgate-palmolive (CL)71.190.18 (0.25%)
Johnson & Johnson (JNJ)131.390.36 (0.27%)
Kimberly-clark (KMB)117.520.6 (0.51%)
Cca Industries (CAW)3.350 (0%)

P&G historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in P&G stock analysis. P&G stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PG closed at 92.24 and traded with a volume of 6837699 on the last trading day. The company's P/S ratio was at a high of 3.91 on 20 Sep, 2017 according to our P&G stock market history data. .