The Procter & Gamble Company (PG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.1%
- 3M
- +0.4%
- YTD
- +4.5%
- 1Y
- -3.2%
- 3Y
- -0.7%
- 5Y
- +0.6%
Loading 10-year price history...
PG Historical Performance
PG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.2%
- 2003 annual price return
- +13.7%
- 2004 annual price return
- +11.3%
- 2005 annual price return
- +4.9%
- 2006 annual price return
- +9.3%
- 2007 annual price return
- +13.8%
- 2008 annual price return
- -14.5%
- 2009 annual price return
- -3.5%
- 2010 annual price return
- +5.3%
- 2011 annual price return
- +3.0%
- 2012 annual price return
- +1.6%
- 2013 annual price return
- +17.3%
- 2014 annual price return
- +13.1%
- 2015 annual price return
- -12.2%
- 2016 annual price return
- +7.3%
- 2017 annual price return
- +9.1%
- 2018 annual price return
- +1.4%
- 2019 annual price return
- +36.8%
- 2020 annual price return
- +12.7%
- 2021 annual price return
- +18.7%
- 2022 annual price return
- -7.0%
- 2023 annual price return
- -3.3%
- 2024 annual price return
- +12.7%
- 2025 annual price return
- -13.7%
- 2026 annual price return
- +1.9%
PG Stock Price Trajectory (1980–2026)
As of September 23, 2026, The Procter & Gamble Company (PG) trades at $148.22, representing a -3.2% return over the past year. The stock has delivered a +16.9% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $180.43 on November 27, 2024. From this peak, PG has corrected -17.9%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers UL (+4.0% 1Y), KMB (-20.3% 1Y), and CL (+9.7% 1Y), PG has underperformed the peer group average. Compare PG vs UL →
PG Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 147.42 | 148.25 | 146.95 | 148.22 | 5.55M | +1.44% |
| 2026-09-21 | 146.03 | 146.59 | 145.78 | 146.11 | 5.63M | -0.15% |
| 2026-09-18 | 146.44 | 146.71 | 145.50 | 146.34 | 12.38M | -0.80% |
| 2026-09-17 | 147.59 | 147.78 | 146.35 | 147.51 | 6.19M | +0.32% |
| 2026-09-16 | 146.83 | 148.23 | 146.50 | 147.04 | 6.80M | +0.26% |
| 2026-09-15 | 145.72 | 147.22 | 143.92 | 146.66 | 8.72M | +0.36% |
| 2026-09-14 | 146.38 | 147.72 | 145.75 | 146.13 | 8.65M | +0.59% |
| 2026-09-11 | 143.72 | 145.48 | 143.55 | 145.27 | 10.83M | +1.59% |
| 2026-09-10 | 143.38 | 143.51 | 141.86 | 143.00 | 9.59M | +0.25% |
| 2026-09-09 | 144.16 | 144.16 | 142.35 | 142.64 | 9.26M | -2.03% |
| 2026-09-08 | 145.41 | 146.16 | 144.30 | 145.59 | 7.63M | -0.57% |
| 2026-09-04 | 146.38 | 147.15 | 145.79 | 146.43 | 5.55M | -0.33% |
| 2026-09-03 | 147.68 | 148.22 | 146.50 | 146.92 | 6.05M | -0.49% |
| 2026-09-02 | 146.42 | 148.32 | 145.79 | 147.64 | 7.42M | +0.98% |
| 2026-09-01 | 145.76 | 148.36 | 145.09 | 146.21 | 8.41M | +0.75% |
| 2026-08-31 | 143.44 | 145.90 | 142.50 | 145.12 | 11.64M | +0.95% |
| 2026-08-28 | 143.25 | 144.40 | 143.01 | 143.76 | 5.77M | +0.43% |
| 2026-08-27 | 143.74 | 144.15 | 142.71 | 143.14 | 7.32M | -1.30% |
| 2026-08-26 | 145.28 | 145.93 | 144.50 | 145.03 | 7.12M | -0.25% |
| 2026-08-25 | 145.73 | 146.11 | 144.96 | 145.40 | 9.51M | -0.82% |
| 2026-08-24 | 145.24 | 146.80 | 145.00 | 146.60 | 7.06M | +1.33% |
| 2026-08-21 | 143.02 | 145.27 | 142.14 | 144.68 | 9.79M | +1.20% |
| 2026-08-20 | 144.47 | 144.92 | 142.56 | 142.97 | 15.79M | -0.98% |
| 2026-08-19 | 144.30 | 146.23 | 143.62 | 144.38 | 13.95M | +0.65% |
| 2026-08-18 | 143.28 | 144.42 | 142.68 | 143.45 | 12.75M | +0.23% |
| 2026-08-17 | 143.64 | 143.97 | 142.48 | 143.12 | 9.87M | -0.99% |
| 2026-08-14 | 144.32 | 144.91 | 143.42 | 144.55 | 7.25M | +0.20% |
| 2026-08-13 | 144.59 | 145.80 | 144.00 | 144.26 | 7.49M | +0.12% |
| 2026-08-12 | 144.05 | 144.94 | 143.79 | 144.08 | 7.20M | -0.78% |
| 2026-08-11 | 145.41 | 145.71 | 143.93 | 145.21 | 7.94M | -0.84% |
| 2026-08-10 | 144.73 | 146.46 | 144.15 | 146.44 | 7.39M | +0.45% |
| 2026-08-07 | 144.90 | 146.00 | 143.88 | 145.79 | 7.57M | -0.80% |
| 2026-08-06 | 147.82 | 148.50 | 145.45 | 146.97 | 8.77M | +0.12% |
| 2026-08-05 | 147.85 | 147.85 | 144.66 | 146.80 | 9.75M | -0.82% |
| 2026-08-04 | 144.04 | 148.25 | 143.79 | 148.01 | 7.36M | +2.10% |
| 2026-08-03 | 145.85 | 147.15 | 144.26 | 144.97 | 8.84M | +0.33% |
| 2026-07-31 | 143.51 | 144.70 | 141.46 | 144.49 | 9.15M | +0.37% |
| 2026-07-30 | 143.76 | 144.45 | 142.25 | 143.96 | 9.57M | -1.46% |
| 2026-07-29 | 141.38 | 146.38 | 140.20 | 146.10 | 14.62M | -1.87% |
| 2026-07-28 | 151.50 | 153.68 | 148.52 | 148.88 | 12.85M | +0.17% |
| 2026-07-27 | 147.85 | 150.25 | 147.85 | 148.63 | 7.30M | +0.83% |
| 2026-07-24 | 146.45 | 147.99 | 145.40 | 147.41 | 6.62M | +0.30% |
| 2026-07-23 | 146.14 | 147.61 | 145.59 | 146.97 | 6.50M | -1.45% |
| 2026-07-22 | 149.50 | 150.46 | 148.82 | 149.13 | 5.37M | +0.70% |
| 2026-07-21 | 147.86 | 148.41 | 146.88 | 148.10 | 7.03M | -0.69% |
| 2026-07-20 | 149.56 | 150.10 | 148.43 | 149.13 | 5.79M | -0.57% |
| 2026-07-17 | 152.86 | 154.32 | 149.31 | 149.98 | 8.92M | -1.00% |
| 2026-07-16 | 149.49 | 151.52 | 148.18 | 151.50 | 6.49M | +2.33% |
| 2026-07-15 | 145.28 | 148.59 | 144.66 | 148.05 | 6.18M | +1.35% |
| 2026-07-14 | 148.37 | 148.75 | 145.59 | 146.08 | 7.67M | -1.54% |
PG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
PG Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PG — Frequently Asked Questions
Quick answers to the most common questions about buying PG stock.
How has PG stock performed recently?
PG declined -3.2% over the past year, below its 5-year annualized CAGR of +0.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is PG's all-time high price?
The Procter & Gamble Company reached $180.43 on 2024-11-27. The 52-week high is $167.25. Current 1-year return of -3.2% places the stock further from historical peaks.
Where can I download PG historical price data?
This page provides PG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.