Skip to main content
The Procter & Gamble Company (BMV:PG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,581.00
+0.99 (0.04%)
At close: Apr 28, 2026

BMV:PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,619.992,625.362,580.002,581.002,581.000.04%223
Apr 27, 20262,580.002,580.012,580.002,580.012,580.010.29%53
Apr 24, 20262,605.002,616.802,570.002,572.462,572.461.06%2,049
Apr 23, 20262,510.002,546.002,510.002,545.432,526.562.93%139
Apr 22, 20262,480.002,480.002,463.012,473.002,454.67-0.52%125
Apr 21, 20262,485.002,485.992,467.232,485.992,467.57-0.56%469
Apr 20, 20262,510.002,510.002,498.002,500.002,481.47-1.58%343
Apr 17, 20262,500.002,540.032,500.002,540.032,521.202.92%133
Apr 16, 20262,470.002,470.002,463.122,468.002,449.71-0.48%965
Apr 15, 20262,480.012,480.012,480.012,480.012,461.63-0.48%79
Apr 14, 20262,490.782,499.002,487.502,492.002,473.530.61%15,140
Apr 13, 20262,505.002,505.002,475.532,477.002,458.64-1.39%16,194
Apr 10, 20262,545.992,545.992,512.002,512.002,493.38-1.34%57
Apr 9, 20262,536.012,546.002,536.012,546.002,527.130.43%500
Apr 8, 20262,499.002,535.072,499.002,535.072,516.281.44%192
Apr 7, 20262,526.042,538.672,499.002,499.002,480.48-1.38%3,033
Apr 6, 20262,533.012,535.012,523.552,534.002,515.22-0.63%181
Apr 1, 20262,590.002,626.002,550.012,550.012,531.11-1.12%4,168
Mar 31, 20262,630.012,630.012,577.032,579.002,559.89-1.94%71
Mar 30, 20262,611.012,630.002,611.012,630.002,610.510.77%110
Mar 27, 20262,549.952,610.002,549.952,610.002,590.662.35%109
Mar 26, 20262,547.922,552.002,547.922,549.952,531.05-0.29%1,134
Mar 25, 20262,540.002,560.002,540.002,557.392,538.44-0.02%2,665
Mar 24, 20262,575.002,587.872,557.952,557.952,538.99-0.04%59
Mar 23, 20262,575.012,575.012,558.002,559.002,540.03-1.20%148
Mar 20, 20262,590.002,590.002,590.002,590.002,570.80-0.77%25
Mar 19, 20262,600.012,620.002,592.222,610.002,590.66-0.38%558
Mar 18, 20262,634.002,634.002,614.002,620.002,600.58-2.24%6,319
Mar 17, 20262,685.002,685.002,680.002,680.002,660.14-0.37%107
Mar 12, 20262,700.002,708.462,690.002,690.002,670.06-0.59%956
Mar 11, 20262,700.002,706.002,686.502,706.002,685.94-1.44%42
Mar 10, 20262,725.002,748.002,725.002,745.502,725.15-0.53%111
Mar 9, 20262,735.002,760.002,735.002,759.992,739.530.62%228
Mar 6, 20262,709.002,743.002,709.002,743.002,722.67-0.25%68
Mar 5, 20262,718.002,755.002,718.002,750.002,729.62-3.00%504
Mar 3, 20262,841.002,841.002,826.792,835.002,813.99-1.43%150
Mar 2, 20262,864.672,881.032,864.672,876.002,854.680.14%330
Feb 27, 20262,806.312,872.002,800.002,871.992,850.702.34%1,131
Feb 26, 20262,827.562,827.562,800.002,806.312,785.510.02%1,757
Feb 25, 20262,807.102,811.652,805.722,805.722,784.93-1.31%56
Feb 24, 20262,865.002,880.002,833.002,843.002,821.93-0.28%3,232
Feb 23, 20262,764.002,852.002,764.002,851.002,829.873.52%432
Feb 20, 20262,729.432,754.012,729.432,754.002,733.590.44%3,180
Feb 19, 20262,695.592,758.002,695.592,742.002,721.681.75%281
Feb 18, 20262,700.002,700.002,687.112,694.852,674.88-1.32%20,630
Feb 17, 20262,735.022,736.002,717.342,730.922,710.68-0.87%135
Feb 13, 20262,765.002,782.002,755.002,755.002,734.58-1.63%138
Feb 12, 20262,780.002,800.602,780.002,800.602,779.841.58%405
Feb 11, 20262,738.002,772.002,738.002,757.002,736.570.62%223
Feb 10, 20262,725.002,760.002,725.002,740.002,719.691.29%118
Feb 9, 20262,700.482,705.002,700.002,705.002,684.95-1.44%950
Feb 6, 20262,747.112,750.002,744.592,744.592,724.25-0.99%340
Feb 5, 20262,698.002,777.002,698.002,772.002,751.460.87%5,425
Feb 4, 20262,679.992,748.002,679.992,748.002,727.632.52%706
Feb 3, 20262,661.992,696.002,661.002,680.522,660.651.80%980
Jan 30, 20262,573.322,633.002,573.322,633.002,613.491.66%88
Jan 29, 20262,520.002,589.972,520.002,589.972,570.771.85%458
Jan 28, 20262,546.002,546.002,535.002,543.002,524.15-0.28%351
Jan 27, 20262,566.002,566.002,550.022,550.022,531.12-1.54%3,956
Jan 26, 20262,599.942,599.942,570.012,590.002,570.80-1.15%80
Jan 23, 20262,640.002,647.002,600.002,620.002,600.58-0.27%330
Jan 22, 20262,555.002,633.002,555.002,627.002,589.202.82%139
Jan 21, 20262,568.002,568.002,555.002,555.002,518.23-1.24%639
Jan 20, 20262,556.202,599.002,556.202,586.992,549.761.49%323
Jan 16, 20262,550.002,553.002,535.012,549.002,512.32-0.97%113
Jan 15, 20262,574.002,586.872,573.922,573.922,536.88-1.04%12,539
Jan 14, 20262,611.002,614.992,601.002,601.002,563.571.11%217
Jan 13, 20262,575.012,575.012,550.912,572.492,535.47-0.10%66
Jan 12, 20262,564.172,585.002,564.172,575.002,537.950.75%104
Jan 9, 20262,540.012,555.902,540.012,555.902,519.120.31%51
Jan 8, 20262,480.012,551.182,480.012,547.992,511.322.70%244
Jan 7, 20262,500.002,502.002,481.002,481.002,445.30-1.02%480
Jan 6, 20262,520.002,550.002,506.472,506.472,470.40-0.54%248
Jan 5, 20262,532.002,532.002,513.142,520.002,483.74-0.51%215
Jan 2, 20262,530.002,542.002,530.002,532.832,496.38-2.25%123
Dec 31, 20252,594.992,610.002,591.002,591.002,553.72-0.15%47
Dec 30, 20252,590.002,599.992,580.002,594.992,557.65-0.15%2,844
Dec 29, 20252,604.412,605.002,599.002,599.002,561.600.50%122
Dec 26, 20252,603.002,603.002,586.002,586.002,548.79-2.21%35
Dec 24, 20252,609.992,665.002,609.992,644.492,606.442.74%3,092
Dec 23, 20252,570.002,580.722,570.002,574.012,536.970.35%8,922
Dec 22, 20252,583.902,583.902,565.002,565.002,528.09-1.57%64
Dec 19, 20252,604.152,615.002,600.002,606.002,568.50-0.53%94
Dec 18, 20252,637.942,639.132,620.002,620.002,582.30-1.47%304
Dec 17, 20252,643.212,668.512,643.212,659.012,620.751.70%508
Dec 16, 20252,625.002,627.002,614.682,614.682,577.050.34%863
Dec 15, 20252,550.552,605.702,550.552,605.702,568.202.83%15,387
Dec 11, 20252,541.172,558.202,534.022,534.022,497.56-0.16%572
Dec 10, 20252,553.132,560.002,538.202,538.202,501.680.13%4,045
Dec 9, 20252,545.022,545.022,533.002,535.002,498.520.12%12,661
Dec 8, 20252,573.002,573.002,529.002,531.892,495.46-2.79%1,688
Dec 5, 20252,647.232,647.232,600.122,604.522,567.04-1.72%980
Dec 4, 20252,670.012,670.012,647.902,650.232,612.09-1.11%235
Dec 3, 20252,680.002,680.002,666.762,680.002,641.430.90%46
Dec 2, 20252,701.002,701.002,620.002,656.002,617.78-1.61%2,957
Dec 1, 20252,700.012,717.002,699.002,699.382,660.54-0.02%120
Nov 28, 20252,705.002,705.002,695.012,700.012,661.16-0.55%84
Nov 26, 20252,721.002,721.002,715.022,715.022,675.95-0.29%1,233
Nov 25, 20252,724.802,738.002,723.002,723.002,683.820.29%2,060
Nov 24, 20252,740.632,740.632,710.002,715.002,675.93-2.51%142