Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,300.00 | 14,435.00 | 13,637.50 | 13,833.50 | 12,943.71 | 5,527 |
| 2024-05-22 | 13,599.00 | 14,134.00 | 13,485.50 | 14,006.50 | 13,105.59 | 28,863 |
| 2024-05-21 | 13,000.00 | 13,469.00 | 12,772.00 | 13,429.50 | 12,565.70 | 5,961 |
| 2024-05-20 | 12,302.00 | 12,747.00 | 12,250.50 | 12,715.50 | 11,897.62 | 158,279 |
| 2024-05-17 | 12,330.00 | 12,400.00 | 12,199.50 | 12,298.50 | 11,507.45 | 489 |
| 2024-05-16 | 12,172.00 | 12,320.00 | 12,172.00 | 12,311.50 | 11,519.61 | 3,510 |
| 2024-05-15 | 11,950.00 | 12,157.50 | 11,950.00 | 12,137.00 | 11,356.33 | 1,482 |
| 2024-05-14 | 11,700.00 | 12,000.00 | 11,700.00 | 11,979.50 | 11,208.96 | 19,138 |
| 2024-05-13 | 12,200.00 | 12,200.00 | 11,841.00 | 11,871.50 | 11,107.91 | 1,539 |
| 2024-05-10 | 12,300.00 | 12,300.00 | 11,962.50 | 12,017.50 | 11,244.52 | 4,483 |
| 2024-05-09 | 12,112.00 | 12,112.00 | 11,899.50 | 12,031.50 | 11,257.62 | 2,269 |
| 2024-05-08 | 12,100.00 | 12,120.00 | 11,824.50 | 11,848.00 | 11,085.92 | 7,004 |
| 2024-05-07 | 12,474.00 | 12,474.00 | 12,015.50 | 12,112.00 | 11,332.94 | 3,653 |
| 2024-05-06 | 12,290.00 | 12,290.00 | 11,975.50 | 12,151.50 | 11,369.90 | 5,236 |
| 2024-05-03 | 12,247.00 | 12,313.50 | 12,073.50 | 12,289.50 | 11,499.03 | 5,592 |
| 2024-05-02 | 12,050.00 | 12,251.00 | 11,878.00 | 12,242.00 | 11,454.58 | 15,170 |
| 2024-04-30 | 12,280.00 | 12,280.00 | 11,787.00 | 11,878.50 | 11,114.46 | 5,207 |
| 2024-04-29 | 11,685.00 | 11,751.00 | 11,583.00 | 11,735.50 | 10,980.66 | 1,447 |
| 2024-04-26 | 11,750.00 | 11,750.00 | 11,524.00 | 11,683.50 | 10,932.00 | 522 |
| 2024-04-25 | 11,480.00 | 11,700.00 | 11,442.00 | 11,692.00 | 10,939.96 | 17,587 |
| 2024-04-24 | 11,245.00 | 11,480.50 | 11,237.50 | 11,460.00 | 10,722.88 | 3,063 |
| 2024-04-23 | 11,500.00 | 11,500.00 | 11,276.00 | 11,336.00 | 10,606.86 | 3,657 |
| 2024-04-22 | 11,330.00 | 11,417.00 | 11,241.00 | 11,361.00 | 10,630.25 | 4,306 |
| 2024-04-19 | 10,900.00 | 11,275.00 | 10,897.00 | 11,253.50 | 10,529.66 | 3,598 |
| 2024-04-18 | 11,065.50 | 11,197.50 | 10,961.00 | 11,164.50 | 10,446.39 | 4,492 |
| 2024-04-17 | 11,282.50 | 11,282.50 | 11,038.00 | 11,131.50 | 10,321.55 | 4,897 |
| 2024-04-16 | 11,143.00 | 11,275.00 | 11,111.00 | 11,212.50 | 10,396.66 | 16,119 |
| 2024-04-15 | 10,887.00 | 11,212.00 | 10,845.00 | 11,091.50 | 10,284.46 | 7,947 |
| 2024-04-12 | 11,337.00 | 11,337.00 | 10,828.00 | 10,868.00 | 10,077.23 | 17,008 |
| 2024-04-11 | 10,802.00 | 11,029.00 | 10,802.00 | 10,909.00 | 10,115.24 | 70 |
| 2024-04-10 | 10,866.50 | 11,000.00 | 10,858.50 | 10,987.50 | 10,188.03 | 10,274 |
| 2024-04-09 | 10,785.00 | 10,924.50 | 10,689.00 | 10,903.00 | 10,109.68 | 33,988 |
| 2024-04-08 | 10,906.50 | 10,981.00 | 10,736.00 | 10,788.50 | 10,003.51 | 12,462 |
| 2024-04-05 | 11,000.00 | 11,013.00 | 10,697.00 | 10,906.50 | 10,112.92 | 5,339 |
| 2024-04-04 | 11,500.00 | 11,500.00 | 10,932.00 | 10,956.00 | 10,158.82 | 3,743 |
| 2024-04-03 | 12,000.00 | 12,000.00 | 11,071.50 | 11,153.50 | 10,341.95 | 8,991 |
| 2024-03-27 | 11,728.00 | 11,962.00 | 11,678.00 | 11,772.50 | 10,915.91 | 1,268 |
| 2024-03-26 | 11,499.00 | 11,818.50 | 11,499.00 | 11,728.50 | 10,875.11 | 9,629 |
| 2024-03-25 | 11,716.00 | 11,852.00 | 11,476.50 | 11,488.50 | 10,652.58 | 5,061 |
| 2024-03-22 | 11,890.00 | 11,917.00 | 11,756.50 | 11,837.50 | 10,976.18 | 2,822 |
| 2024-03-21 | 11,900.00 | 11,987.00 | 11,800.00 | 11,879.00 | 11,014.66 | 2,365 |
| 2024-03-20 | 11,650.00 | 11,886.00 | 11,650.00 | 11,831.50 | 10,970.62 | 3,922 |
| 2024-03-19 | 11,732.00 | 11,732.00 | 11,535.00 | 11,670.00 | 10,820.87 | 4,461 |
| 2024-03-18 | 11,567.00 | 11,653.00 | 11,515.00 | 11,516.50 | 10,678.54 | 3,192 |
| 2024-03-15 | 11,342.00 | 11,525.00 | 11,210.50 | 11,503.50 | 10,666.49 | 3,925 |
| 2024-03-14 | 11,500.00 | 11,542.00 | 11,342.00 | 11,414.00 | 10,583.50 | 3,783 |
| 2024-03-13 | 11,500.00 | 11,824.50 | 11,349.50 | 11,433.50 | 10,601.58 | 5,603 |
| 2024-03-12 | 10,977.00 | 11,925.50 | 10,977.00 | 11,553.50 | 10,712.85 | 14,103 |
| 2024-03-11 | 11,237.00 | 11,305.00 | 10,968.00 | 11,000.00 | 10,199.62 | 8,529 |
| 2024-03-08 | 11,100.00 | 11,237.00 | 10,650.00 | 11,227.50 | 10,410.57 | 20,017 |
| 2024-03-07 | 10,900.00 | 11,219.50 | 10,778.50 | 10,955.00 | 10,157.90 | 20,020 |
| 2024-03-06 | 11,099.00 | 11,169.50 | 10,510.00 | 10,860.50 | 10,070.27 | 8,908 |
| 2024-03-05 | 11,780.00 | 11,780.00 | 11,086.00 | 11,104.00 | 10,296.05 | 3,204 |
| 2024-03-04 | 11,500.00 | 11,989.50 | 11,161.00 | 11,347.00 | 10,521.37 | 3,119 |
| 2024-03-01 | 11,353.50 | 11,960.00 | 11,294.00 | 11,492.50 | 10,656.29 | 3,236 |
| 2024-02-29 | 11,374.00 | 11,999.50 | 11,290.00 | 11,345.50 | 10,519.98 | 2,979 |
| 2024-02-28 | 11,050.00 | 11,660.00 | 11,050.00 | 11,373.50 | 10,545.94 | 3,532 |
| 2024-02-27 | 11,700.00 | 11,999.50 | 11,526.00 | 11,579.00 | 10,736.49 | 3,548 |
| 2024-02-26 | 11,924.00 | 12,500.00 | 11,000.00 | 11,700.00 | 10,848.69 | 5,917 |
| 2024-02-23 | 11,500.50 | 11,980.50 | 11,500.50 | 11,944.50 | 11,075.40 | 4,066 |
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.