Procter & Gamble Stock Price History
NYSE: PGConsumer DefensiveHousehold & Personal ProductsUSD
147.82-0.59 (-0.40%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 147.82 +0.01%
PG price history at a glance
The price history for Procter & Gamble (PG) on this page begins on December 29, 1969, when the stock closed at $1.72; it most recently closed at $148.51 on October 5, 2026. The highest price in this record is $180.43, reached on November 25, 2024; the latest close is 17.7% below that peak. Across the 56 complete calendar years in the table, PG finished higher in 42 and lower in 14. Its best year was 1989 (+61.5%) and its worst was 2000 (-28.4%).
Over roughly 57 years the share price changed +8540.3%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, PG has lost 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $180.43
- Date of high
- Nov 25, 2024
- Low since 1969
- $1.25
- Date of low
- May 25, 1970
- 52-week high
- $167.25
- 52-week low
- $137.62
- Last close
- $148.51
PG returns
1 week
+2.22%
1 month
+2.01%
3 months
+0.07%
6 months
+2.49%
Year to date
+3.63%
1 year
-2.64%
3 years
+2.64%
5 years
+2.83%
PG price return, excluding dividends.
PG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 148.51 | +4.74% |
| 2025 | 141.79 | -14.13% |
| 2024 | 165.13 | +12.69% |
| 2023 | 146.54 | -3.31% |
| 2022 | 151.56 | -7.35% |
| 2021 | 163.58 | +17.57% |
| 2020 | 139.14 | +13.51% |
| 2019 | 122.58 | +32.53% |
| 2018 | 92.49 | +0.66% |
| 2017 | 91.88 | +9.28% |
| 2016 | 84.08 | +5.88% |
| 2015 | 79.41 | -12.20% |
| 2014 | 90.44 | +12.42% |
| 2013 | 80.45 | +16.44% |
| 2012 | 69.09 | +3.57% |
| 2011 | 66.71 | +3.70% |
| 2010 | 64.33 | +6.10% |
| 2009 | 60.63 | -3.46% |
| 2008 | 62.80 | -12.80% |
| 2007 | 72.02 | +12.06% |
| 2006 | 64.27 | +11.04% |
| 2005 | 57.88 | +5.08% |
| 2004 | 55.08 | +11.28% |
| 2003 | 49.50 | +13.98% |
| 2002 | 43.43 | +10.71% |
| 2001 | 39.23 | +0.02% |
| 2000 | 39.22 | -28.41% |
| 1999 | 54.78 | +19.99% |
| 1998 | 45.66 | +12.82% |
| 1997 | 40.47 | +49.37% |
| 1996 | 27.09 | +30.57% |
| 1995 | 20.75 | +33.87% |
| 1994 | 15.50 | +8.77% |
| 1993 | 14.25 | +6.29% |
| 1992 | 13.41 | +15.95% |
| 1991 | 11.56 | +10.45% |
| 1990 | 10.47 | +19.22% |
| 1989 | 8.78 | +61.50% |
| 1988 | 5.44 | +1.90% |
| 1987 | 5.34 | +9.98% |
| 1986 | 4.85 | +11.29% |
| 1985 | 4.36 | +24.55% |
| 1984 | 3.50 | -1.54% |
| 1983 | 3.55 | -3.80% |
| 1982 | 3.70 | +47.12% |
| 1981 | 2.51 | +17.98% |
| 1980 | 2.13 | -7.47% |
| 1979 | 2.30 | -17.16% |
| 1978 | 2.78 | +3.49% |
| 1977 | 2.68 | -8.28% |
| 1976 | 2.93 | +4.75% |
| 1975 | 2.79 | +10.17% |
| 1974 | 2.54 | -11.82% |
| 1973 | 2.88 | -17.49% |
| 1972 | 3.48 | +42.04% |
| 1971 | 2.45 | +35.34% |
| 1970 | 1.81 | +5.45% |
| 1969* | 1.72 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
PG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 148.68 | 149.67 | 148.19 | 148.51 | +0.07% | |
| 148.02 | 149.68 | 147.06 | 148.41 | +1.69% | |
| 145.00 | 146.09 | 144.38 | 145.94 | +0.71% | |
| 144.40 | 145.21 | 143.81 | 144.91 | +0.67% | |
| 144.55 | 145.00 | 143.40 | 143.95 | -0.92% | |
| 148.90 | 149.23 | 145.28 | 145.28 | -2.05% | |
| 147.95 | 148.84 | 146.84 | 148.32 | -0.48% | |
| 145.86 | 149.48 | 145.11 | 149.03 | +1.91% | |
| 145.97 | 146.40 | 145.33 | 146.23 | +0.38% | |
| 147.74 | 149.20 | 145.68 | 145.68 | -1.16% | |
| 147.87 | 148.93 | 147.14 | 147.39 | -0.56% | |
| 147.42 | 148.25 | 146.95 | 148.22 | +1.46% | |
| 146.49 | 146.81 | 145.63 | 146.08 | -0.21% | |
| 146.44 | 146.70 | 145.49 | 146.39 | -0.79% | |
| 147.59 | 147.78 | 146.35 | 147.55 | +0.36% | |
| 146.83 | 148.23 | 146.50 | 147.02 | +0.24% | |
| 144.78 | 147.22 | 143.92 | 146.67 | +0.37% | |
| 146.38 | 147.72 | 145.75 | 146.13 | +0.59% | |
| 143.72 | 145.49 | 143.55 | 145.27 | +1.61% | |
| 142.60 | 143.51 | 141.86 | 142.97 | +0.23% | |
| 144.16 | 144.47 | 142.34 | 142.64 | -2.02% | |
| 145.60 | 146.16 | 144.30 | 145.58 | -0.59% | |
| 146.47 | 147.15 | 145.82 | 146.44 | -0.33% | |
| 147.68 | 148.22 | 146.50 | 146.92 | -0.49% | |
| 146.42 | 148.32 | 145.79 | 147.64 | +0.98% | |
| 145.76 | 148.36 | 145.09 | 146.21 | +0.75% | |
| 143.44 | 145.90 | 142.50 | 145.12 | +0.93% | |
| 143.25 | 144.40 | 143.01 | 143.78 | +0.45% | |
| 143.70 | 144.15 | 142.71 | 143.14 | -1.28% | |
| 145.28 | 145.93 | 144.50 | 145.00 | -0.28% | |
| 145.73 | 146.12 | 144.95 | 145.40 | -0.82% | |
| 145.24 | 146.80 | 145.00 | 146.60 | +1.33% | |
| 143.02 | 145.27 | 142.14 | 144.68 | +1.20% | |
| 144.47 | 144.92 | 142.56 | 142.97 | -0.98% | |
| 144.30 | 146.23 | 143.62 | 144.38 | +0.65% | |
| 143.28 | 144.42 | 142.68 | 143.45 | +0.23% | |
| 143.64 | 143.97 | 142.48 | 143.12 | -0.99% | |
| 144.33 | 144.91 | 143.42 | 144.55 | +0.20% | |
| 144.59 | 145.80 | 144.00 | 144.26 | +0.12% | |
| 144.05 | 144.94 | 143.79 | 144.08 | -0.78% | |
| 145.41 | 145.71 | 143.93 | 145.21 | -0.84% | |
| 144.73 | 146.46 | 144.15 | 146.44 | +0.45% | |
| 144.90 | 146.00 | 143.88 | 145.79 | -0.80% | |
| 147.82 | 148.50 | 145.45 | 146.97 | +0.12% | |
| 147.85 | 147.85 | 144.66 | 146.80 | -0.82% | |
| 144.04 | 148.25 | 143.79 | 148.01 | +2.10% | |
| 145.85 | 147.15 | 144.26 | 144.97 | +0.33% | |
| 143.51 | 144.70 | 141.46 | 144.49 | +0.37% | |
| 143.76 | 144.45 | 142.25 | 143.96 | -1.46% | |
| 141.38 | 146.38 | 140.20 | 146.10 | -1.87% | |
| 151.50 | 153.68 | 148.52 | 148.88 | +0.17% | |
| 147.85 | 150.25 | 147.85 | 148.63 | +0.83% | |
| 146.45 | 147.99 | 145.40 | 147.41 | +0.30% | |
| 146.14 | 147.61 | 145.59 | 146.97 | -1.45% | |
| 149.50 | 150.46 | 148.82 | 149.13 | +0.70% | |
| 147.86 | 148.41 | 146.88 | 148.10 | -0.69% | |
| 149.56 | 150.10 | 148.43 | 149.13 | -0.57% | |
| 152.86 | 154.32 | 149.31 | 149.98 | -1.00% | |
| 149.49 | 151.52 | 148.18 | 151.50 | +2.33% | |
| 145.28 | 148.59 | 144.66 | 148.05 | +1.35% | |
| 148.37 | 148.75 | 145.59 | 146.08 | -1.54% | |
| 148.08 | 150.05 | 147.11 | 148.37 | +0.90% | |
| 147.10 | 148.59 | 146.71 | 147.04 | +0.13% | |
| 146.77 | 147.66 | 145.60 | 146.85 | -1.04% | |
| 150.96 | 151.07 | 148.35 | 148.40 | -2.85% | |
| 152.66 | 153.49 | 150.61 | 152.75 | +2.30% | |
| 150.68 | 151.22 | 146.96 | 149.31 | -1.39% | |
| 148.58 | 151.67 | 147.74 | 151.41 | +2.70% | |
| 146.53 | 147.50 | 145.55 | 147.43 | +0.54% | |
| 147.53 | 147.53 | 144.17 | 146.64 | -1.22% | |
| 148.73 | 149.05 | 147.04 | 148.45 | -0.38% | |
| 150.34 | 150.88 | 148.42 | 149.02 | +0.35% | |
| 151.57 | 152.29 | 147.82 | 148.50 | -2.33% | |
| 151.99 | 153.35 | 150.92 | 152.04 | +0.78% | |
| 149.66 | 151.37 | 149.37 | 150.86 | +2.15% | |
| 150.11 | 150.89 | 147.57 | 147.68 | -1.80% | |
| 150.87 | 152.29 | 150.18 | 150.38 | -0.12% | |
| 152.38 | 152.94 | 149.77 | 150.56 | -1.27% | |
| 151.51 | 153.02 | 150.55 | 152.49 | +1.35% | |
| 148.76 | 151.50 | 148.76 | 150.46 | +0.57% | |
| 149.38 | 150.20 | 148.30 | 149.61 | +0.86% | |
| 148.70 | 149.62 | 147.77 | 148.34 | -0.48% | |
| 149.91 | 150.43 | 148.38 | 149.05 | +0.26% | |
| 144.67 | 149.48 | 144.53 | 148.67 | +2.46% | |
| 145.79 | 146.55 | 145.02 | 145.10 | -0.98% | |
| 142.22 | 148.23 | 141.80 | 146.54 | +4.09% | |
| 142.70 | 143.14 | 139.89 | 140.78 | +0.42% | |
| 140.93 | 142.45 | 140.00 | 140.19 | -0.45% | |
| 140.12 | 141.12 | 139.03 | 140.82 | +0.38% | |
| 141.52 | 141.82 | 138.86 | 140.28 | -2.28% | |
| 145.52 | 145.64 | 143.20 | 143.56 | -1.61% | |
| 146.70 | 146.70 | 145.01 | 145.91 | -1.07% | |
| 143.46 | 148.54 | 143.46 | 147.49 | +3.17% | |
| 144.51 | 145.61 | 142.53 | 142.96 | -1.02% | |
| 143.87 | 144.64 | 143.53 | 144.44 | +0.73% | |
| 141.88 | 143.72 | 140.09 | 143.40 | +0.67% | |
| 141.45 | 143.22 | 140.62 | 142.44 | +0.81% | |
| 142.47 | 143.71 | 140.85 | 141.30 | -0.77% | |
| 142.10 | 144.43 | 141.63 | 142.39 | +0.58% | |
| 143.40 | 143.40 | 141.20 | 141.57 | -0.80% | |
| 143.18 | 144.28 | 142.63 | 142.71 | +0.33% | |
| 143.15 | 144.67 | 141.66 | 142.24 | -1.16% | |
| 144.35 | 145.86 | 142.86 | 143.91 | +0.38% | |
| 145.79 | 145.95 | 141.97 | 143.36 | -2.09% | |
| 146.55 | 147.52 | 146.21 | 146.42 | +0.25% | |
| 147.99 | 147.99 | 146.02 | 146.06 | -1.24% | |
| 146.40 | 148.95 | 145.94 | 147.90 | +2.07% | |
| 143.38 | 145.90 | 142.18 | 144.90 | +1.03% | |
| 146.06 | 146.06 | 143.27 | 143.42 | -2.61% | |
| 147.87 | 149.28 | 146.46 | 147.26 | +0.12% | |
| 147.09 | 147.72 | 145.95 | 147.09 | +0.43% | |
| 148.30 | 148.75 | 145.89 | 146.46 | -1.82% | |
| 150.03 | 151.19 | 148.43 | 149.17 | +0.52% | |
| 147.42 | 149.70 | 147.42 | 148.40 | +0.15% | |
| 152.01 | 152.42 | 147.62 | 148.18 | +1.70% | |
| 143.40 | 146.23 | 143.40 | 145.71 | +2.00% | |
| 142.50 | 143.30 | 142.22 | 142.85 | +0.37% | |
| 144.62 | 144.62 | 142.32 | 142.32 | -1.50% | |
| 146.06 | 146.66 | 143.59 | 144.49 | -1.66% | |
| 143.41 | 147.59 | 143.16 | 146.93 | +2.67% | |
| 143.20 | 144.29 | 142.66 | 143.11 | -0.19% | |
| 144.36 | 144.40 | 142.26 | 143.38 | -0.69% | |
| 143.24 | 144.72 | 142.77 | 144.38 | +0.56% | |
| 145.00 | 145.09 | 142.63 | 143.58 | -1.09% | |
| 146.89 | 146.89 | 144.76 | 145.16 | -1.02% | |
| 144.39 | 146.94 | 143.00 | 146.66 | +1.21% | |
| 143.15 | 145.11 | 141.87 | 144.90 | +2.55% | |
| 142.52 | 142.77 | 140.74 | 141.30 | -1.03% | |
| 143.01 | 143.67 | 141.92 | 142.77 | -0.24% | |
| 144.09 | 144.21 | 142.58 | 143.12 | -0.67% | |
| 143.92 | 144.97 | 143.21 | 144.09 | -0.24% | |
| 144.82 | 144.92 | 142.28 | 144.44 | -0.19% | |
| 143.04 | 145.57 | 142.57 | 144.72 | +1.41% | |
| 142.72 | 144.08 | 142.01 | 142.71 | +0.20% | |
| 143.69 | 144.57 | 142.24 | 142.42 | -1.04% | |
| 143.74 | 144.10 | 142.23 | 143.92 | +0.53% | |
| 143.33 | 145.23 | 142.23 | 143.16 | -0.58% | |
| 146.15 | 146.15 | 143.48 | 143.99 | -0.20% | |
| 144.99 | 145.82 | 144.25 | 144.28 | -0.39% | |
| 146.22 | 147.38 | 144.79 | 144.84 | -1.27% | |
| 149.31 | 149.62 | 146.46 | 146.71 | -3.15% | |
| 153.01 | 153.46 | 151.20 | 151.48 | -0.42% | |
| 151.86 | 152.64 | 150.65 | 152.12 | +0.98% | |
| 151.37 | 152.55 | 150.18 | 150.65 | +0.10% | |
| 152.21 | 153.05 | 150.33 | 150.50 | -1.84% | |
| 155.23 | 155.38 | 151.43 | 153.32 | -1.72% | |
| 155.49 | 157.15 | 153.60 | 156.01 | +0.51% | |
| 153.15 | 156.23 | 152.90 | 155.22 | +1.03% | |
| 153.66 | 154.43 | 151.89 | 153.63 | -0.23% | |
| 156.94 | 157.10 | 153.77 | 153.99 | -2.72% | |
| 159.44 | 159.61 | 157.31 | 158.30 | -0.89% | |
| 162.19 | 162.19 | 158.62 | 159.72 | -2.32% | |
| 165.29 | 166.55 | 163.45 | 163.51 | -2.21% | |
| 164.04 | 167.25 | 163.69 | 167.20 | +2.11% | |
| 164.22 | 164.50 | 162.86 | 163.75 | +0.22% | |
| 164.54 | 165.00 | 162.10 | 163.39 | -1.14% | |
| 164.90 | 166.87 | 163.94 | 165.28 | +0.07% | |
| 160.32 | 165.36 | 160.30 | 165.17 | +2.73% | |
| 159.13 | 161.06 | 158.16 | 160.78 | +1.40% | |
| 156.83 | 159.96 | 156.83 | 158.56 | +1.08% | |
| 158.98 | 158.98 | 155.77 | 156.86 | -1.69% | |
| 159.95 | 162.17 | 158.88 | 159.55 | -0.32% | |
| 161.74 | 162.57 | 159.71 | 160.07 | -0.71% | |
| 160.02 | 163.14 | 159.65 | 161.21 | +0.76% | |
| 158.64 | 161.14 | 158.19 | 160.00 | +0.58% | |
| 157.53 | 160.15 | 156.72 | 159.08 | +1.11% | |
| 158.76 | 159.28 | 156.02 | 157.33 | -1.16% | |
| 158.24 | 159.99 | 158.01 | 159.17 | +0.35% | |
| 158.84 | 159.65 | 156.12 | 158.61 | +1.11% | |
| 156.13 | 158.37 | 155.76 | 156.87 | +1.00% | |
| 152.59 | 156.53 | 152.20 | 155.32 | +1.39% | |
| 152.42 | 153.73 | 151.25 | 153.19 | +0.94% | |
| 150.43 | 151.97 | 149.15 | 151.77 | +1.25% | |
| 147.29 | 150.13 | 147.11 | 149.90 | +1.74% | |
| 148.00 | 148.71 | 146.79 | 147.34 | -0.67% | |
| 148.07 | 149.64 | 147.93 | 148.34 | -0.77% | |
| 150.12 | 150.88 | 148.52 | 149.49 | -0.44% | |
| 150.84 | 151.65 | 149.80 | 150.15 | +0.15% | |
| 148.08 | 150.91 | 147.50 | 149.93 | +2.65% | |
| 147.06 | 147.37 | 144.97 | 146.06 | -0.64% | |
| 144.46 | 147.00 | 144.12 | 147.00 | +1.71% | |
| 143.76 | 144.73 | 143.66 | 144.53 | -0.07% | |
| 145.68 | 146.35 | 144.35 | 144.63 | -1.18% | |
| 144.68 | 146.90 | 144.37 | 146.35 | +1.46% | |
| 144.00 | 144.34 | 142.97 | 144.24 | +0.54% | |
| 142.28 | 143.88 | 141.71 | 143.46 | +1.12% | |
| 141.70 | 142.33 | 140.83 | 141.87 | +0.24% | |
| 137.89 | 141.78 | 137.82 | 141.53 | +2.53% | |
| 139.80 | 139.80 | 137.62 | 138.04 | -1.34% | |
| 140.39 | 141.42 | 139.51 | 139.91 | -0.33% | |
| 141.10 | 141.35 | 139.60 | 140.37 | -1.00% | |
| 143.11 | 143.34 | 141.24 | 141.79 | -1.06% | |
| 144.00 | 144.14 | 143.23 | 143.31 | -0.51% | |
| 144.29 | 144.46 | 143.57 | 144.05 | -0.36% | |
| 144.80 | 145.07 | 143.95 | 144.57 | -0.12% | |
| 144.31 | 145.64 | 144.31 | 144.74 | +0.17% | |
| 142.90 | 144.74 | 142.83 | 144.49 | +0.91% | |
| 142.49 | 143.73 | 142.08 | 143.18 | +0.34% | |
| 143.71 | 144.40 | 142.42 | 142.69 | -1.23% | |
| 145.51 | 146.05 | 143.94 | 144.46 | -0.73% | |
| 146.62 | 147.50 | 145.35 | 145.52 | -1.55% | |
| 146.69 | 148.45 | 146.45 | 147.81 | +1.79% | |
| 146.10 | 146.54 | 144.65 | 145.21 | +0.06% | |
| 143.27 | 145.32 | 143.20 | 145.13 | +1.60% | |
| 141.00 | 143.11 | 140.84 | 142.84 | +1.48% | |
| 141.00 | 141.84 | 140.36 | 140.76 | +0.67% | |
| 139.65 | 141.28 | 139.54 | 139.82 | +0.14% | |
| 139.19 | 140.88 | 139.00 | 139.63 | +0.93% | |
| 142.91 | 142.91 | 138.14 | 138.34 | -3.56% | |
| 145.16 | 145.63 | 143.25 | 143.45 | -1.31% | |
| 146.67 | 147.42 | 144.50 | 145.36 | -0.92% | |
| 145.92 | 148.29 | 145.86 | 146.71 | +0.58% | |
| 145.29 | 146.19 | 142.51 | 145.86 | -1.07% | |
| 148.10 | 148.89 | 147.35 | 147.44 | -0.49% | |
| 147.80 | 148.71 | 147.18 | 148.16 | -0.06% | |
| 147.92 | 148.97 | 147.61 | 148.25 | -0.16% | |
| 147.32 | 148.65 | 147.22 | 148.49 | +1.03% | |
| 150.10 | 150.41 | 146.54 | 146.98 | -2.61% | |
| 148.38 | 151.50 | 148.30 | 150.92 | +1.84% | |
| 146.64 | 148.66 | 146.13 | 148.19 | +0.82% | |
| 146.96 | 147.54 | 145.86 | 146.99 | 0.00% | |
| 146.33 | 147.39 | 145.51 | 146.99 | +0.80% | |
| 147.75 | 147.98 | 145.01 | 145.82 | -1.25% | |
| 149.10 | 149.38 | 147.61 | 147.67 | -0.20% | |
| 148.18 | 149.00 | 147.64 | 147.96 | -0.03% | |
| 148.53 | 149.15 | 147.51 | 148.01 | -0.36% | |
| 145.96 | 148.65 | 145.67 | 148.54 | +2.09% | |
| 146.38 | 146.62 | 144.09 | 145.50 | -1.01% | |
| 146.95 | 147.94 | 146.00 | 146.98 | +0.58% | |
| 145.88 | 146.68 | 144.46 | 146.13 | +0.23% | |
| 146.87 | 147.42 | 145.65 | 145.79 | -0.94% | |
| 148.60 | 149.50 | 146.25 | 147.17 | -0.57% | |
| 150.10 | 150.22 | 147.77 | 148.02 | -1.56% | |
| 148.71 | 151.10 | 148.53 | 150.37 | +0.53% | |
| 149.47 | 150.80 | 149.34 | 149.58 | +0.54% | |
| 150.66 | 150.97 | 148.47 | 148.77 | -1.72% | |
| 151.12 | 153.17 | 150.62 | 151.37 | -0.24% | |
| 151.61 | 151.76 | 150.13 | 151.74 | -0.49% | |
| 156.40 | 157.40 | 151.53 | 152.49 | +0.18% | |
| 152.35 | 153.30 | 150.58 | 152.21 | +0.01% | |
| 151.30 | 153.46 | 150.79 | 152.20 | +0.38% | |
| 151.96 | 152.28 | 150.87 | 151.62 | -0.22% | |
| 151.59 | 152.39 | 151.30 | 151.96 | +0.37% | |
| 150.57 | 152.03 | 150.43 | 151.40 | +1.20% | |
| 148.01 | 150.40 | 147.92 | 149.60 | +1.48% | |
| 148.53 | 149.41 | 147.27 | 147.42 | -1.17% | |
| 147.57 | 149.25 | 147.08 | 149.16 | +1.13% | |
| 149.00 | 149.43 | 146.97 | 147.49 | -1.47% | |
| 150.94 | 151.51 | 149.45 | 149.69 | -0.59% | |
| 150.74 | 150.87 | 149.58 | 150.58 | -0.07% | |
| 152.79 | 152.79 | 150.63 | 150.69 | -1.21% | |
| 150.76 | 153.17 | 150.05 | 152.54 | +1.42% | |
| 151.50 | 152.32 | 150.40 | 150.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PG chart for longer ranges.