CoinXview PortfolioApp
EN
Coin: 1,248Exchanges: 22Market cap: $2.33T −2.30%Vol 24h: $28.37BDominance: BTC 58.1% ETH 10.0%ETH gas: 0.14 gweiFear & Greed: 25/100

The Procter & Gamble Company (PGG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most PGG volume. Showing the last 365 days.

Monthly returns PGG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-1.2%+2.0%+12%+5.4%—+18%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/13/2026$166.70$169.57$162.72 $166.53$177.46K-0.10%
11/12/2026$165.99$169.74$164.87 $166.43$387.51K+0.27%
11/11/2026$165.83$166.47$165.66 $166.01$488.03K+0.11%
11/10/2026$164.29$167.17$162.35 $166.01$514.36K+1.05%
11/09/2026$161.93$164.71$157.82 $162.40$312.14K+0.29%
11/08/2026$164.11$164.30$161.54 $161.54$32.16K-1.57%
11/07/2026$164.05$164.30$163.96 $163.96$72.14K-0.05%
11/06/2026$163.83$166.43$162.13 $164.30$388.12K+0.29%
11/05/2026$167.30$169.59$162.05 $163.51$316.84K-2.27%
11/04/2026$162.24$167.83$161.63 $166.96$723.23K+2.91%
11/03/2026$164.19$164.28$161.44 $162.24$802.52K-1.19%
11/02/2026$160.37$164.94$156.60 $163.86$602.87K+2.18%
11/01/2026$158.04$162.42$158.04 $160.37$5.41K+1.47%
10/31/2026$158.76$165.41$156.34 $162.15$75.44K+2.14%
10/30/2026$158.64$162.91$157.26 $158.76$298.16K+0.08%
10/29/2026$157.69$162.48$156.38 $158.32$338.72K+0.40%
10/28/2026$159.38$160.08$156.20 $157.49$451.93K-1.19%
10/27/2026$159.53$161.08$158.63 $159.06$560.56K-0.29%
10/26/2026$160.81$161.73$158.61 $160.12$458.44K-0.43%
10/25/2026$161.32$165.29$160.98 $163.36$12.45K+1.26%
10/24/2026$160.19$165.29$159.85 $161.32$41.99K+0.71%
10/23/2026$164.72$164.72$158.76 $159.85$445.05K-2.96%
10/22/2026$157.39$167.40$152.64 $163.86$287.30K+4.11%
10/21/2026$156.72$159.00$153.58 $157.07$334.20K+0.22%
10/20/2026$156.87$159.56$153.84 $157.90$284.86K+0.66%
10/19/2026$156.49$158.86$154.24 $156.33$237.64K-0.10%
10/18/2026$155.49$158.20$154.08 $155.93$6.32K+0.28%
10/17/2026$157.38$157.89$155.16 $155.49$14.74K-1.20%
10/16/2026$156.35$159.29$153.84 $157.33$266.27K+0.63%
10/15/2026$156.46$160.42$153.66 $155.85$349.36K-0.39%
10/14/2026$152.44$157.03$152.37 $156.46$538.17K+2.64%
10/13/2026$151.25$156.64$151.13 $152.37$570.42K+0.74%
10/12/2026$149.01$153.89$149.01 $151.28$478.01K+1.52%
10/11/2026$149.00$149.68$148.64 $149.21$22.45K+0.14%
10/10/2026$149.84$154.80$146.39 $149.00$39.31K-0.56%
10/09/2026$147.56$153.83$147.56 $149.54$929.17K+1.34%
10/08/2026$146.72$147.58$144.59 $147.58$441.83K+0.59%
10/07/2026$145.36$146.82$145.00 $146.41$584.22K+0.72%
10/06/2026$143.05$148.65$142.44 $145.36$573.10K+1.61%
10/05/2026$140.40$146.10$139.46 $143.05$554.08K+1.89%
10/04/2026$142.05$142.86$135.38 $139.69$27.87K-1.66%
10/03/2026$142.00$148.46$141.54 $142.05$29.75K+0.04%
10/02/2026$139.68$144.72$139.68 $141.81$386.59K+1.52%
10/01/2026$145.30$145.87$139.43 $139.68$438.73K-3.87%
09/30/2026$145.70$146.52$142.41 $145.03$550.91K-0.46%
09/29/2026$145.29$146.54$144.99 $146.09$639.87K+0.55%
09/28/2026$141.44$146.55$141.44 $145.65$470.22K+2.98%
09/27/2026$143.51$149.60$139.98 $141.36$8.29K-1.50%
09/26/2026$145.71$146.02$139.94 $143.49$23.99K-1.52%
09/25/2026$146.04$146.69$143.90 $145.41$846.93K-0.43%
09/24/2026$147.95$149.13$146.02 $146.02$790.22K-1.30%
09/23/2026$148.04$148.62$147.58 $147.95$763.51K-0.06%
09/22/2026$143.59$148.10$143.59 $147.88$786.68K+2.99%
09/21/2026$143.51$143.96$143.01 $143.59$754.63K+0.06%
09/20/2026$143.61$143.96$143.50 $143.81$33.27K+0.14%
09/19/2026$143.26$143.96$143.26 $143.56$41.84K+0.21%
09/18/2026$143.56$145.95$142.10 $143.50$773.61K-0.04%
09/17/2026$141.24$148.95$140.95 $143.27$842.28K+1.44%
09/16/2026$140.93$146.51$140.72 $141.24$789.12K+0.22%
09/15/2026$138.99$145.71$138.48 $140.77$825.57K+1.28%
09/14/2026$138.51$139.45$137.97 $139.04$620.74K+0.38%
09/13/2026$141.55$141.91$132.24 $138.57$68.19K-2.11%
09/12/2026$142.29$142.41$134.94 $141.59$74.16K-0.49%
09/11/2026$142.26$142.80$141.94 $141.94$629.80K-0.22%
09/10/2026$142.74$143.14$141.94 $142.28$741.35K-0.32%
09/09/2026$143.28$143.77$142.45 $142.46$708.86K-0.57%
09/08/2026$144.91$144.92$142.36 $143.14$644.53K-1.22%
09/07/2026$144.75$144.92$144.63 $144.88$861.57K+0.09%
09/06/2026$142.50$150.16$137.16 $144.86$67.39K+1.66%
09/05/2026$142.95$149.43$140.72 $142.50$71.12K-0.31%
09/04/2026$142.40$143.45$141.94 $143.40$668.42K+0.70%
09/03/2026$142.29$142.95$141.94 $142.34$603.01K+0.04%
09/02/2026$142.72$146.92$136.57 $142.54$724.27K-0.13%
09/01/2026$142.24$146.88$138.22 $142.91$931.35K+0.47%
08/31/2026$141.30$145.42$141.30 $142.24$793.26K+0.67%
08/30/2026$140.54$144.14$140.48 $141.59$46.41K+0.75%
08/29/2026$140.76$140.94$140.24 $140.69$94.10K-0.05%
08/28/2026$139.73$143.91$139.39 $140.46$1.30M+0.52%
08/27/2026$139.47$145.48$139.41 $142.38$560.78K+2.09%
08/26/2026$145.19$146.26$139.28 $139.62$678.31K-3.84%
08/25/2026$146.37$146.86$144.79 $145.49$653.84K-0.60%
08/24/2026$144.94$146.91$144.64 $146.37$547.71K+0.99%
08/23/2026$144.94$144.94$144.64 $144.72$110.75K-0.15%
08/22/2026$144.95$145.34$144.53 $144.82$85.27K-0.09%
08/21/2026$143.18$145.22$142.48 $144.65$655.81K+1.03%
08/20/2026$144.58$145.74$142.73 $143.18$611.34K-0.97%
08/19/2026$143.74$146.33$143.13 $144.42$775.10K+0.47%
08/18/2026$143.11$144.70$142.92 $143.62$751.27K+0.36%
08/17/2026$144.91$144.96$142.62 $143.37$627.25K-1.06%
08/16/2026$144.55$144.72$144.26 $144.45$24.64K-0.07%
08/15/2026$144.58$144.88$144.26 $144.26$20.46K-0.22%
08/14/2026$144.64$145.13$143.66 $144.88$620.47K+0.17%
08/13/2026$144.38$145.90$143.92 $144.34$693.21K-0.03%
08/12/2026$145.34$145.67$143.82 $144.26$637.38K-0.74%
08/11/2026$145.87$146.69$144.01 $145.04$637.19K-0.57%
08/10/2026$145.58$146.54$144.56 $146.54$443.87K+0.66%
08/09/2026$145.61$145.91$145.10 $145.38$16.88K-0.16%
08/08/2026$145.56$146.00$145.24 $145.73$38.83K+0.12%
08/07/2026$147.00$147.70$144.81 $145.56$471.73K-0.98%
08/06/2026$146.39$148.16$145.52 $146.90$422.49K+0.35%
08/05/2026$147.94$149.04$144.77 $147.05$347.44K-0.60%
08/04/2026$144.86$148.36$144.08 $147.94$417.57K+2.13%
08/03/2026$145.69$147.50$144.02 $144.86$346.76K-0.57%
08/02/2026$143.83$144.13$143.37 $143.68$10.57K-0.10%
08/01/2026$143.99$144.02$143.59 $143.64$10.47K-0.24%
07/31/2026$143.87$145.09$141.22 $143.64$390.92K-0.16%
07/30/2026$145.56$146.44$142.64 $143.87$491.03K-1.16%
07/29/2026$150.13$150.45$140.62 $145.56$576.17K-3.04%
07/28/2026$148.71$154.06$147.98 $149.19$484.72K+0.32%
07/27/2026$147.34$150.10$146.81 $148.71$352.42K+0.93%
07/26/2026$147.06$147.09$146.79 $147.09$1.66K+0.02%
07/25/2026$147.12$147.43$146.79 $147.09$15.03K-0.02%
07/24/2026$146.75$147.98$145.92 $147.20$613.20K+0.31%
07/23/2026$149.36$150.12$145.28 $146.99$698.03K-1.59%
07/22/2026$148.20$150.47$147.13 $149.52$681.12K+0.89%
07/21/2026$149.41$149.72$146.91 $148.20$590.39K-0.81%
07/20/2026$150.28$150.72$148.50 $149.41$623.70K-0.58%
07/19/2026$149.96$150.28$149.96 $150.12$91.79K+0.11%
07/18/2026$150.50$150.52$149.71 $149.96$100.42K-0.36%
07/17/2026$151.75$154.25$149.31 $150.07$725.98K-1.11%
07/16/2026$148.07$151.75$146.37 $150.83$663.53K+1.86%
07/15/2026$145.72$148.70$145.66 $148.44$369.18K+1.87%
All sections