Historical Stock Price
ETFs Holding PG »    PG Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/24/2014 $85.10 $85.97 $84.91 $85.16 13.47M
10/27/2014 $84.96 $86.48 $84.83 $85.95 10.32M
10/28/2014 $86.20 $86.65 $86.17 $86.47 9.44M
10/29/2014 $86.67 $86.67 $85.91 $86.54 6.88M
10/30/2014 $86.16 $87.00 $85.67 $86.94 5.56M
Procter & Gamble provides consumer-packaged goods. Co.'s products are sold primarily through mass merchandisers, grocery stores, membership club stores, drug stores, department stores, salons, distributors, e-commerce and high-frequency stores. Co. segments comprised of: Beauty, which provides Beauty Care, Hair Care and Color, Prestige, and Salon Professional products; Grooming, which provides Shave Care products; Health Care, which provides Personal Health Care and Oral Care products; Fabric Care and Home Care, which provides Fabric Care, Home Care, and Personal Power products; and Baby Care and Family Care, which provides Baby Care, Feminine Care and Family Care products.
PG historical stock prices picture
Procter and Gamble (PG) has the following price history information. Looking back at PG historical stock prices for the last five trading days, on October 24, 2014, PG opened at $85.10, traded as high as $85.97 and as low as $84.91, and closed at $85.16. Trading volume was a total of 13.47M shares. On October 27, 2014, PG opened at $84.96, traded as high as $86.48 and as low as $84.83, and closed at $85.95. Trading volume was a total of 10.32M shares. On October 28, 2014, PG opened at $86.20, traded as high as $86.65 and as low as $86.17, and closed at $86.47. Trading volume was a total of 9.44M shares. On October 29, 2014, PG opened at $86.67, traded as high as $86.67 and as low as $85.91, and closed at $86.54. Trading volume was a total of 6.88M shares. On October 30, 2014, PG opened at $86.16, traded as high as $87.00 and as low as $85.67, and closed at $86.94. Trading volume was a total of 5.56M shares.

PG Historical Stock Prices By Date:

PG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Procter and Gamble shares, starting with a $10,000 purchase of PG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/01/2004
End date: 10/30/2014
Start price/share: $51.00
End price/share: $86.94
Starting shares: 196.08
Ending shares: 257.74
Dividends reinvested/share: $17.99
Total return: 124.08%
Average Annual Total Return: 8.41%
Starting investment: $10,000.00
Ending investment: $22,418.03
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/01/2004
End date: 10/30/2014
Start price/share: $51.00
End price/share: $86.94
Dividends collected/share: $17.99
Total return: 105.74%
Average Annual Total Return: 7.48%
Starting investment: $10,000.00
Ending investment: $20,567.94
Years: 10.00
Date Close
10/24/2014$85.16
10/27/2014$85.95
10/28/2014$86.47
10/29/2014$86.54
10/30/2014$86.94
PG is categorized under the Consumer sector; below are some other companies in the same sector:

PII Historical Stock Prices
PM Historical Stock Prices
POST Historical Stock Prices
PPC Historical Stock Prices
PVH Historical Stock Prices
QTWW Historical Stock Prices
RAI Historical Stock Prices
RCKY Historical Stock Prices
RCPI Historical Stock Prices
RDEN Historical Stock Prices

PG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.