The Procter & Gamble Company
PGNYSEConsumer Defensive● Active
$146.54
+$5.76(+4.09%)
Market Cap$341.2B
P/E Ratio—
52W High$167.25
52W Low$137.62
The Procter & Gamble Company（PG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$180.43
Nov 27, 2024
-18.8% from here
5-Year Low5Y
$122.18
Oct 10, 2022
+19.9% from low
IPO Priceadj.
$2.53
Jan 13, 1978
+5.7K% since IPO
1 Year Ago
$162.56
Jun 9, 2025
-9.9% in 1Y
5 Years Ago
$134.84
Jun 8, 2021
+8.7% in 5Y
10 Years Ago
$82.65
Jun 8, 2016
+77.3% in 10Y
Historical Price Data · PG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $142.22 | $148.23 | $141.80 | $146.54 | $146.54 | 10.8M | +3.04% |
| Jun 4, 2026 | $142.70 | $143.14 | $139.89 | $140.78 | $140.78 | 8.2M | -1.35% |
| Jun 3, 2026 | $140.93 | $142.45 | $140.00 | $140.19 | $140.19 | 9.4M | -0.53% |
| Jun 2, 2026 | $140.12 | $141.12 | $139.03 | $140.82 | $140.82 | 9.6M | +0.50% |
| Jun 1, 2026 | $141.52 | $141.82 | $138.86 | $140.28 | $140.28 | 11.1M | -0.88% |
| May 29, 2026 | $145.52 | $145.64 | $143.20 | $143.56 | $143.56 | 12.4M | -1.35% |
| May 28, 2026 | $146.70 | $146.70 | $145.01 | $145.91 | $145.91 | 10.2M | -0.54% |
| May 27, 2026 | $143.46 | $148.54 | $143.46 | $147.49 | $147.49 | 10.0M | +2.81% |
| May 26, 2026 | $144.51 | $145.61 | $142.53 | $142.96 | $142.96 | 8.2M | -1.07% |
| May 22, 2026 | $143.87 | $144.64 | $143.53 | $144.44 | $144.44 | 4.6M | +0.40% |
| May 21, 2026 | $141.88 | $143.72 | $140.09 | $143.40 | $143.40 | 6.3M | +1.07% |
| May 20, 2026 | $141.45 | $143.22 | $140.62 | $142.44 | $142.44 | 8.4M | +0.70% |
| May 19, 2026 | $142.47 | $143.71 | $140.85 | $141.30 | $141.30 | 8.4M | -0.82% |
| May 18, 2026 | $142.10 | $144.43 | $141.63 | $142.39 | $142.39 | 7.7M | +0.20% |
| May 15, 2026 | $143.40 | $143.40 | $141.20 | $141.57 | $141.57 | 7.0M | -1.28% |
| May 14, 2026 | $143.18 | $144.28 | $142.63 | $142.71 | $142.71 | 9.6M | -0.33% |
| May 13, 2026 | $143.15 | $144.67 | $141.66 | $142.24 | $142.24 | 6.7M | -0.64% |
| May 12, 2026 | $144.35 | $145.85 | $142.86 | $143.91 | $143.91 | 9.1M | -0.30% |
| May 11, 2026 | $145.79 | $145.95 | $141.97 | $143.36 | $143.36 | 7.5M | -1.67% |
| May 8, 2026 | $146.55 | $147.51 | $146.21 | $146.42 | $146.42 | 5.7M | -0.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PG
Jan 1 → Dec 31 · 6 years2026+2.4%$143.11 → $146.54
+2.4%
2025-14.7%$168.09 → $143.31
-14.7%
2024+14.5%$146.36 → $167.65
+14.5%
2023-2.9%$150.95 → $146.54
-2.9%
2022-6.3%$161.69 → $151.56
-6.3%
2021+20.7%$135.55 → $163.58
+20.7%
Best Year2021 · +20.7%
Worst Year2025 · -14.7%
Positive Years3 / 6
Avg Annual Return+2.3%
6Y Total Return+8.1%
6Y CAGR~+1.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5B
Monster Beverage Corporation
MNST
$89.55+0.00%
Mkt Cap $87.6BWhat If You Invested in PG?
If you invested $1,000 in PG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,773
Total Return+77.3%
CAGR~+5.9% / yr
Profit+$773
Based on Jun 8, 2016 · $82.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Procter & Gamble Company（PG）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $146.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PG 历史股价FMP 日线复权 OHLCV