BMV · PG · stock

The Procter & Gamble Company (PG) stock price history

Every BMV trading session of The Procter & Gamble Company from May 29, 2003 to Sep 28, 2026: 5,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PG data, free keyYear by year table

PG adjusted close, 2003 to 2026

PGThe Procter & Gamble Company
MX$2,672-4.4% over one year
20052010201520202025
MX$4,504
All time high, 2003
MX$2,879
52 week high, MX$2,402 low
5,896
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

PG key facts

  • The Procter & Gamble Company (PG) closed at MX$2,672 on Sep 28, 2026 on BMV.
  • PG's all time high close is MX$4,504, set on Aug 8, 2003; its all time low close is MX$436.07 on Jul 17, 2003.
  • PG's 52 week range is MX$2,402 to MX$2,879.
  • PG returned -4.4% over the year to Sep 28, 2026 and -6.4% over five years.
  • Over ten years PG returned +56%, +4.5% a year compounded.
  • PG's deepest drawdown was -90.0% from Aug 8, 2003 to Aug 21, 2003.
  • DataCedar holds 5,896 daily sessions of PG history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PG price chart, 2003 to 2026

PG adjusted close, May 29, 2003 to Sep 28, 2026MX$444.60MX$1,490MX$2,535MX$3,58120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+9.2%
3 months+2.8%
6 months+2.5%
Year to date+3.1%
1 year-4.4%
3 years+4.4%
5 years-6.4%
10 years+55.9%
Since May 29, 2003+497.4%
Compound annual growth, 23.3 years+8.0%

PG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,504 on Aug 8, 2003
All time low close
MX$436.07 on Jul 17, 2003
52 week high
MX$2,879 on Mar 2, 2026
52 week low
MX$2,402 on Sep 10, 2026
Deepest drawdown
-90.0% from Aug 8, 2003 to Aug 21, 2003, not yet recovered
Best single session
+900.0% on Aug 8, 2003
Worst single session
-89.8% on Aug 11, 2003
Volatility, 1 year annualised
22.9%
Sessions closing higher, 1 year
44%
Growth of 1 since 2003
6.0×
Best calendar year
2024, +40%
Worst calendar year
2025, -25%

PG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,527MX$2,879MX$2,402MX$2,672+3.3%177.4K186
2025MX$3,451MX$3,738MX$2,526MX$2,588-25.0%373.5K251
2024MX$2,480MX$3,700MX$2,470MX$3,451+39.5%363.1K251
2023MX$2,942MX$2,943MX$2,433MX$2,473-15.9%260.7K251
2022MX$3,311MX$3,378MX$2,426MX$2,942-12.6%235.1K252
2021MX$2,706MX$3,377MX$2,501MX$3,365+21.9%336.2K253
2020MX$2,372MX$3,125MX$2,183MX$2,759+17.0%273.9K252
2019MX$1,762MX$2,476MX$1,687MX$2,359+35.4%147.4K251
2018MX$1,792MX$1,940MX$1,338MX$1,742-2.8%485K251
2017MX$1,724MX$1,859MX$1,520MX$1,792+4.0%193.5K251
2016MX$1,331MX$1,736MX$1,331MX$1,724+25.4%375.8K252
2015MX$1,342MX$1,375MX$1,141MX$1,375+2.5%607.8K251
2014MX$1,073MX$1,342MX$969.44MX$1,342+27.8%470K251
2013MX$859.49MX$1,089MX$851.85MX$1,050+23.3%279.9K249
2012MX$907.08MX$907.08MX$786.89MX$851.08-6.2%169K248
2011MX$767.74MX$913.91MX$705.71MX$907.08+17.4%134.5K252
2010MX$762.32MX$797.21MX$729.68MX$772.91-0.4%228.4K249
2009MX$819.26MX$819.26MX$604.99MX$776.37-5.2%333.1K252
2008MX$775.46MX$819.26MX$610.67MX$819.26+5.6%151.7K253
2007MX$666.03MX$792.33MX$632.87MX$775.46+14.8%130.3K253
2006MX$593.35MX$680.95MX$574.83MX$675.58+13.9%511.3K260
2005MX$593.70MX$612.52MX$540.27MX$593.35-0.4%426.9K260
2004MX$515.72MX$627.04MX$515.72MX$595.89+15.5%670.9K262
2003MX$446.35MX$4,504MX$435.35MX$515.72n/a145.6K155

PG monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,672+7.8%
August 2026MX$2,478-0.9%
July 2026MX$2,500-2.0%
June 2026MX$2,551+2.5%
May 2026MX$2,488-3.5%
April 2026MX$2,578+0.0%
March 2026MX$2,577-10.2%
February 2026MX$2,870+9.1%
January 2026MX$2,631+1.7%
December 2025MX$2,588-4.0%
November 2025MX$2,697-3.4%
October 2025MX$2,791-0.8%

About the PG data

Daily bars. 5,896 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • PDDN PDD Holdings Inc.
  • PE&OLES Industrias Peñoles, S.A.B. de C.V.
  • PEP PepsiCo, Inc.
  • PFE Pfizer Inc.
  • PGYN Pagaya Technologies Ltd.
  • PI Impinj, Inc.
  • PINFRA Promotora y Operadora de Infraestructura, S. A. B. de C. V.
  • PINFRAL Promotora y Operadora de Infraestructura, S. A. B. de C. V.

Common questions

PG share price history

Start with any symbol.

Start free