P&G Stock Price History, PG Historical Prices

Add to My Stocks
$75.84 $1.54 (1.99%) PG stock closing price Jun 18, 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
2018-06-18 76.86 77.1 75.39 75.84 7,384,924 20.17 2.96
2018-06-15 76.16 77.51 75.92 77.38 14,943,509 20.58 3.02
2018-06-14 76.56 76.56 75.7 75.99 8,895,230 20.21 2.96
2018-06-13 77.4 77.4 76.2 76.47 8,022,397 20.34 2.98
2018-06-12 77.82 77.89 77.11 77.24 8,786,022 20.54 3.01
2018-06-11 76.97 77.69 76.88 77.53 9,049,393 20.62 3.02
2018-06-08 75.85 77.21 75.74 77.18 13,625,346 20.53 3.01
2018-06-07 74.18 76.39 74.1 75.76 13,476,090 20.15 2.95
2018-06-06 74.07 74.42 73.72 74.35 7,002,928 19.77 2.9
2018-06-05 74.28 74.38 73.6 73.97 6,910,144 19.67 2.88
2018-06-04 73.54 74.62 73.45 74.18 8,743,773 19.73 2.89
2018-06-01 73.33 73.74 72.86 73.45 7,209,292 19.54 2.86
2018-05-31 74.67 74.69 72.8 73.17 15,525,987 19.46 2.85
2018-05-30 74.33 75.02 74.05 74.89 8,128,645 19.92 2.92
2018-05-29 74.06 74.7 73.77 74.05 8,905,564 19.69 2.89
2018-05-25 73.9 74.62 73.75 74.31 7,546,467 19.76 2.9
2018-05-24 74.08 74.35 73.59 73.77 6,508,915 19.62 2.88
2018-05-23 74.02 74.3 73.73 74.18 6,592,494 19.73 2.89
2018-05-22 74.46 74.94 73.83 74.03 7,744,169 19.69 2.89
2018-05-21 73.75 74.25 73.42 74.06 6,428,395 19.7 2.89
2018-05-18 73.98 74.07 73.11 73.45 7,042,725 19.54 2.86
2018-05-17 73.52 74 73.4 73.96 8,053,611 19.67 2.88
2018-05-16 72.98 73.93 72.96 73.53 8,324,991 19.56 2.87
2018-05-15 73.31 73.41 72.6 72.95 11,502,785 19.4 2.84
2018-05-14 73.78 73.78 73.09 73.28 8,646,856 19.49 2.86
2018-05-11 73.63 74.1 73.05 73.37 7,586,194 19.51 2.86
2018-05-10 72.94 73.34 72.69 73.15 7,618,479 19.46 2.85
2018-05-09 71.77 72.55 71.74 72.37 7,528,359 19.25 2.82
2018-05-08 72.05 72.12 71.11 71.44 8,084,124 19 2.78
2018-05-07 72.67 73.22 71.89 71.98 6,633,579 19.14 2.81
2018-05-04 71.38 72.62 71.34 72.43 8,107,363 19.26 2.82
2018-05-03 70.81 71.72 70.74 71.36 9,386,498 18.98 2.78
2018-05-02 71.94 72.01 70.73 70.94 10,830,924 18.87 2.77
2018-05-01 72.05 72.34 71.66 71.96 8,103,800 19.14 2.81
2018-04-30 72.91 72.92 72.16 72.34 13,076,486 19.24 2.82
2018-04-27 72.53 73.08 72.21 72.81 8,144,825 19.36 2.84
2018-04-26 72.57 73.01 72.37 72.75 11,204,277 19.35 2.84
2018-04-25 72.41 72.75 71.95 72.3 14,208,831 19.23 2.82
2018-04-24 73.06 73.33 72.15 72.5 16,551,693 19.28 2.83
2018-04-23 73.59 73.98 72.76 73 13,650,864 19.42 2.85
2018-04-20 74.04 74.92 73.74 73.8 14,084,970 19.63 2.88
2018-04-19 75.39 75.72 74.2 74.95 16,955,624 20.04 2.96
2018-04-18 78.58 78.68 78.02 78.2 7,349,372 20.91 3.09
2018-04-17 78.93 78.94 78.1 78.43 6,492,357 20.97 3.1
2018-04-16 78.56 78.86 78.04 78.61 5,962,236 21.02 3.11
2018-04-13 78.06 78.44 77.73 78.37 6,198,488 20.96 3.1
2018-04-12 78.64 78.7 77.79 77.79 8,282,297 20.8 3.08
2018-04-11 78.19 78.69 78.04 78.27 7,143,494 20.93 3.09
2018-04-10 78.71 78.84 77.94 78.37 7,821,824 20.96 3.1
2018-04-09 78.8 78.85 77.57 78.16 9,031,222 20.9 3.09
2018-04-06 78.37 79.36 77.9 78.43 8,300,813 20.97 3.1
2018-04-05 79.09 79.32 78.51 78.8 7,864,699 21.07 3.12
2018-04-04 77.82 79.52 77.59 79.05 9,030,792 21.14 3.13
2018-04-03 77.56 78.8 77.18 78.46 11,933,110 20.98 3.1
2018-04-02 79.26 79.37 77.06 77.4 12,017,213 20.7 3.06
2018-03-30 0 0 0 79.28 0 - -
2018-03-29 79.43 80.49 79.18 79.28 10,036,424 21.2 3.13
2018-03-28 77.95 79.14 77.95 78.84 12,857,821 21.08 3.12
2018-03-27 76.53 78.44 76.3 77.79 11,288,202 20.8 3.08
2018-03-26 76.57 76.87 76.02 76.41 12,936,967 20.43 3.02
2018-03-23 76.79 77.18 75.81 75.91 11,728,333 20.3 3
2018-03-22 76.83 77.52 76.37 76.41 10,481,577 20.43 3.02
2018-03-21 78.05 78.24 76.88 77.04 9,822,849 20.6 3.05
2018-03-20 78.74 79.1 77.96 78.31 8,465,499 20.94 3.1
2018-03-19 78.97 79.57 78.27 78.66 8,368,229 21.03 3.11
2018-03-16 78.93 79.39 78.84 78.97 17,715,448 21.12 3.12
2018-03-15 79.09 79.14 78.54 78.67 6,996,927 21.04 3.11
2018-03-14 79.69 79.84 78.87 79 8,898,116 21.12 3.12
2018-03-13 80 80.19 79.36 79.72 9,620,196 21.32 3.15
2018-03-12 80.23 80.62 79.76 79.86 7,182,018 21.35 3.16
2018-03-09 80.18 80.75 79.9 80.29 7,662,230 21.47 3.17
2018-03-08 79.17 79.99 79.02 79.97 7,951,693 21.38 3.16
2018-03-07 79.53 79.64 78.9 79.16 9,089,498 21.17 3.13
2018-03-06 80.41 80.42 79.37 80.02 9,085,315 21.4 3.16
2018-03-05 79.28 80.39 79.15 80.29 8,177,044 21.47 3.17
2018-03-02 78.48 79.66 78.42 79.5 9,317,633 21.26 3.14
2018-03-01 78.4 79.28 77.9 78.7 13,504,231 21.04 3.11
2018-02-28 80.68 80.79 78.5 78.52 16,861,972 21 3.1
2018-02-27 81.89 82 80.51 80.54 8,919,599 21.54 3.18
2018-02-26 81.45 81.69 81.05 81.63 9,422,196 21.83 3.23
2018-02-23 81.01 81.12 80.48 81.05 10,321,844 21.67 3.2
2018-02-22 80.47 81.28 80.17 80.84 10,277,690 21.62 3.2
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
2018-02-19 0 0 0 82.6 0 - -
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 8,910,695 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
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 Price82.98

P&G Historical PE ratio: Past 5 years

Max PE Ratio31.57Oct 23,2015
Min PE Ratio15.12Nov 06,2017
Avg PE Ratio22.14

P&G Historical PS ratio: Past 5 years

Max PS Ratio3.91Sep 20,2017
Min PS Ratio2.51Jun 20,2013
Avg PS Ratio3.15

PG Industry Peers

Company Price Change (%)
Unilever (UN)54.030.73 (1.33%)
Unilever (UL)53.60.68 (1.25%)
Kimberly-clark (KMB)100.742.7 (2.61%)
Cca Industries (CAW)2.80 (0%)
Revlon (REV)18.60.3 (1.59%)
Kimberly-clark (KMB)100.742.7 (2.61%)
Helen Of Troy (HELE)97.250.7 (0.71%)

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 $75.84 and traded with a volume of 7,384,924 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.