Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,700.00 | 14,800.00 | 14,575.00 | 14,675.00 | 13,824.25 | 8,697 |
| 2024-08-20 | 14,575.00 | 14,750.00 | 14,425.00 | 14,700.00 | 13,847.80 | 2,647 |
| 2024-08-19 | 14,500.00 | 14,675.00 | 14,000.00 | 14,500.00 | 13,659.40 | 2,659 |
| 2024-08-16 | 14,325.00 | 14,575.00 | 14,150.00 | 14,500.00 | 13,659.40 | 3,112 |
| 2024-08-15 | 14,300.00 | 14,375.00 | 14,025.00 | 14,275.00 | 13,447.44 | 9,661 |
| 2024-08-14 | 14,300.00 | 14,350.00 | 14,100.00 | 14,275.00 | 13,447.44 | 2,099 |
| 2024-08-13 | 14,350.00 | 14,400.00 | 14,075.00 | 14,125.00 | 13,306.14 | 3,557 |
| 2024-08-12 | 14,625.00 | 14,625.00 | 14,200.00 | 14,275.00 | 13,447.44 | 4,203 |
| 2024-08-09 | 14,950.00 | 15,050.00 | 14,700.00 | 14,800.00 | 13,942.01 | 4,010 |
| 2024-08-08 | 15,350.00 | 15,350.00 | 14,875.00 | 14,950.00 | 14,083.31 | 3,516 |
| 2024-08-07 | 15,125.00 | 15,300.00 | 14,975.00 | 15,050.00 | 14,177.51 | 3,964 |
| 2024-08-06 | 15,100.00 | 15,250.00 | 14,925.00 | 15,000.00 | 14,130.41 | 3,620 |
| 2024-08-05 | 14,900.00 | 15,325.00 | 14,800.00 | 14,975.00 | 14,106.86 | 5,701 |
| 2024-08-02 | 14,800.00 | 15,050.00 | 14,450.00 | 14,975.00 | 14,106.86 | 9,967 |
| 2024-08-01 | 13,950.00 | 14,525.00 | 13,850.00 | 14,450.00 | 13,612.30 | 3,106 |
| 2024-07-31 | 13,550.00 | 13,950.00 | 13,350.00 | 13,800.00 | 12,999.98 | 139 |
| 2024-07-30 | 13,950.00 | 13,950.00 | 13,500.00 | 13,650.00 | 12,858.67 | 7,515 |
| 2024-07-29 | 14,900.00 | 14,900.00 | 14,625.00 | 14,675.00 | 13,824.25 | 16,581 |
| 2024-07-26 | 14,825.00 | 14,975.00 | 14,700.00 | 14,850.00 | 13,989.11 | 2,904 |
| 2024-07-25 | 15,225.00 | 15,250.00 | 14,775.00 | 14,800.00 | 13,942.01 | 5,323 |
| 2024-07-24 | 14,800.00 | 15,025.00 | 14,725.00 | 14,975.00 | 14,106.86 | 12,909 |
| 2024-07-23 | 14,975.00 | 15,025.00 | 14,800.00 | 14,875.00 | 14,012.66 | 2,048 |
| 2024-07-22 | 15,050.00 | 15,100.00 | 14,825.00 | 15,000.00 | 14,130.41 | 4,494 |
| 2024-07-19 | 14,950.00 | 15,000.00 | 14,750.00 | 14,950.00 | 14,083.31 | 1,602 |
| 2024-07-18 | 14,975.00 | 15,075.00 | 14,825.00 | 14,900.00 | 13,941.62 | 3,955 |
| 2024-07-17 | 14,375.00 | 14,925.00 | 14,375.00 | 14,775.00 | 13,824.66 | 4,577 |
| 2024-07-16 | 14,500.00 | 14,500.00 | 13,800.00 | 14,325.00 | 13,403.60 | 3,776 |
| 2024-07-15 | 15,950.00 | 15,950.00 | 14,300.00 | 14,325.00 | 13,403.60 | 5,618 |
| 2024-07-12 | 16,000.00 | 16,025.00 | 15,575.00 | 15,875.00 | 14,853.90 | 6,862 |
| 2024-07-11 | 15,575.00 | 15,650.00 | 15,300.00 | 15,550.00 | 14,549.81 | 5,676 |
| 2024-07-10 | 15,425.00 | 15,525.00 | 15,125.00 | 15,500.00 | 14,503.02 | 4,009 |
| 2024-07-08 | 15,150.00 | 15,769.00 | 15,150.00 | 15,415.00 | 14,423.49 | 7,402 |
| 2024-07-05 | 16,000.00 | 16,000.00 | 15,126.50 | 15,424.50 | 14,432.38 | 12,586 |
| 2024-07-04 | 15,800.00 | 16,323.00 | 15,515.50 | 15,999.00 | 14,969.93 | 1,302 |
| 2024-07-03 | 15,600.00 | 15,940.00 | 14,881.50 | 15,753.00 | 14,739.75 | 8,279 |
| 2024-07-02 | 15,350.00 | 15,834.50 | 15,340.00 | 15,618.00 | 14,613.43 | 7,313 |
| 2024-07-01 | 15,340.00 | 15,340.00 | 15,014.00 | 15,298.50 | 14,314.48 | 3,724 |
| 2024-06-28 | 15,143.00 | 15,143.00 | 14,751.50 | 14,861.50 | 13,905.59 | 3,473 |
| 2024-06-27 | 14,990.00 | 15,143.00 | 14,781.00 | 14,948.50 | 13,987.00 | 11,581 |
| 2024-06-26 | 14,636.00 | 15,014.00 | 14,636.00 | 14,992.50 | 14,028.17 | 3,533 |
| 2024-06-25 | 14,795.00 | 14,839.50 | 14,500.00 | 14,595.00 | 13,656.23 | 3,395 |
| 2024-06-24 | 14,797.00 | 15,575.00 | 14,489.50 | 14,752.00 | 13,803.13 | 5,214 |
| 2024-06-19 | 14,550.00 | 14,993.50 | 14,300.50 | 14,732.50 | 13,784.89 | 569 |
| 2024-06-18 | 14,350.00 | 14,549.50 | 13,700.50 | 14,242.00 | 13,325.94 | 1,778 |
| 2024-06-14 | 14,200.00 | 14,200.00 | 13,865.50 | 14,092.50 | 13,186.05 | 5,446 |
| 2024-06-13 | 14,340.00 | 14,340.00 | 13,458.50 | 14,149.00 | 13,238.92 | 1,941 |
| 2024-06-12 | 14,600.00 | 14,624.50 | 14,101.00 | 14,312.50 | 13,391.90 | 5,254 |
| 2024-06-11 | 14,827.00 | 14,827.00 | 14,441.00 | 14,608.50 | 13,668.86 | 3,385 |
| 2024-06-10 | 14,640.00 | 14,741.00 | 14,404.00 | 14,585.00 | 13,646.88 | 8,024 |
| 2024-06-07 | 14,859.00 | 14,859.50 | 14,501.00 | 14,625.50 | 13,684.77 | 12,456 |
| 2024-06-06 | 14,756.00 | 14,756.00 | 14,512.00 | 14,608.00 | 13,668.40 | 21,333 |
| 2024-06-05 | 14,750.00 | 15,338.00 | 14,275.00 | 14,507.50 | 13,574.36 | 1,795 |
| 2024-06-04 | 14,237.00 | 14,952.00 | 14,237.00 | 14,623.50 | 13,682.90 | 11,612 |
| 2024-06-03 | 13,720.00 | 14,280.00 | 13,720.00 | 14,237.00 | 13,321.26 | 5,977 |
| 2024-05-31 | 13,170.00 | 13,740.00 | 12,999.50 | 13,712.00 | 12,830.03 | 5,355 |
| 2024-05-30 | 13,058.00 | 13,212.00 | 12,849.00 | 13,171.50 | 12,324.29 | 3,165 |
| 2024-05-29 | 13,448.00 | 13,448.00 | 12,894.50 | 13,081.50 | 12,240.08 | 35,243 |
| 2024-05-28 | 13,580.00 | 13,800.00 | 13,223.50 | 13,397.50 | 12,535.76 | 2,546 |
| 2024-05-27 | 14,000.00 | 14,000.00 | 12,652.50 | 13,584.50 | 12,710.73 | 1,536 |
| 2024-05-24 | 13,341.50 | 14,056.50 | 13,341.50 | 13,571.50 | 12,698.57 | 1,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 110.1204 USD |
| 2026-04-24 | 110.1204 USD |
| 2026-01-23 | 106.9124 USD |
| 2025-10-24 | 106.9124 USD |
| 2025-07-18 | 106.9124 USD |
| 2025-04-21 | 106.9124 USD |
| 2025-01-24 | 101.8243 USD |
| 2024-10-18 | 101.8243 USD |
| 2024-07-19 | 101.8243 USD |
| 2024-04-18 | 101.8243 USD |
| 2024-01-18 | 285.5025 USD |
| 2023-10-19 | 285.5025 USD |
| 2023-07-20 | 285.5025 USD |
| 2023-04-20 | 285.5025 USD |
| 2023-01-19 | 277.1866 USD |
| 2022-10-20 | 277.1866 USD |
| 2022-07-21 | 277.1866 USD |
| 2022-04-21 | 277.1866 USD |
| 2022-01-20 | 263.9843 USD |
| 2021-10-21 | 263.9843 USD |
| 2021-07-22 | 263.9843 USD |
| 2021-04-22 | 263.9843 USD |
| 2020-07-23 | 239.9775 USD |
| 2020-04-23 | 239.9775 USD |
| 2020-01-23 | 226.3807 USD |
| 2019-10-17 | 226.3807 USD |
| 2019-07-18 | 226.3807 USD |
| 2019-04-17 | 226.3807 USD |
| 2019-01-17 | 217.6702 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.