Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 11,420.50 | 12,050.00 | 11,420.50 | 11,701.50 | 10,850.08 | 7,287 |
| 2024-02-21 | 12,000.00 | 12,025.00 | 11,771.50 | 11,896.00 | 11,030.43 | 2,863 |
| 2024-02-20 | 12,329.00 | 12,500.00 | 11,774.50 | 12,028.00 | 11,152.82 | 11,635 |
| 2024-02-19 | 11,743.00 | 12,440.00 | 11,001.00 | 12,324.00 | 11,427.28 | 1,864 |
| 2024-02-16 | 12,158.50 | 12,490.00 | 11,483.50 | 11,749.00 | 10,894.12 | 16,083 |
| 2024-02-15 | 12,005.00 | 12,605.00 | 12,005.00 | 12,158.50 | 11,273.83 | 10,694 |
| 2024-02-14 | 12,940.00 | 13,198.00 | 12,085.50 | 12,212.00 | 11,323.43 | 30,061 |
| 2024-02-09 | 13,435.00 | 13,435.00 | 12,867.00 | 12,873.00 | 11,936.34 | 19,233 |
| 2024-02-08 | 13,400.00 | 13,623.50 | 13,109.50 | 13,198.50 | 12,238.15 | 4,276 |
| 2024-02-07 | 13,218.00 | 13,799.50 | 13,218.00 | 13,379.00 | 12,405.52 | 5,744 |
| 2024-02-06 | 13,699.50 | 13,699.50 | 13,051.00 | 13,217.50 | 12,255.77 | 3,083 |
| 2024-02-05 | 13,568.00 | 13,790.00 | 13,509.50 | 13,608.50 | 12,618.32 | 12,400 |
| 2024-02-02 | 14,000.00 | 14,176.00 | 13,500.00 | 13,568.50 | 12,581.23 | 20,312 |
| 2024-02-01 | 13,015.00 | 13,691.00 | 12,946.00 | 13,688.50 | 12,692.50 | 7,477 |
| 2024-01-31 | 13,310.00 | 13,799.50 | 12,850.00 | 13,001.50 | 12,055.49 | 8,517 |
| 2024-01-30 | 13,565.00 | 13,565.00 | 13,100.00 | 13,311.00 | 12,342.47 | 5,551 |
| 2024-01-29 | 13,150.00 | 13,268.00 | 12,475.00 | 13,043.50 | 12,094.43 | 3,610 |
| 2024-01-26 | 13,375.00 | 13,539.00 | 12,771.00 | 12,953.50 | 12,010.98 | 2,192 |
| 2024-01-25 | 13,300.00 | 13,782.50 | 13,220.00 | 13,375.00 | 12,401.81 | 4,748 |
| 2024-01-24 | 13,300.00 | 13,304.50 | 13,000.00 | 13,230.00 | 12,267.36 | 2,708 |
| 2024-01-23 | 39,985.00 | 41,436.00 | 38,900.50 | 39,676.00 | 36,789.11 | 3,154 |
| 2024-01-22 | 39,500.00 | 39,500.00 | 37,954.50 | 38,820.50 | 35,995.85 | 1,548 |
| 2024-01-19 | 38,000.00 | 39,438.50 | 37,517.50 | 38,661.50 | 35,848.42 | 2,408 |
| 2024-01-18 | 37,500.50 | 39,149.00 | 37,500.50 | 37,997.50 | 35,232.74 | 1,553 |
| 2024-01-17 | 36,200.00 | 38,957.00 | 36,200.00 | 38,167.00 | 35,128.84 | 2,009 |
| 2024-01-16 | 35,000.00 | 36,648.50 | 34,547.00 | 36,236.00 | 33,351.55 | 4,014 |
| 2024-01-15 | 34,999.00 | 35,300.00 | 33,600.00 | 34,766.50 | 31,999.02 | 415 |
| 2024-01-12 | 34,914.00 | 36,350.00 | 33,663.00 | 34,104.50 | 31,389.72 | 6,105 |
| 2024-01-11 | 35,428.50 | 36,406.00 | 33,859.00 | 34,914.00 | 32,134.78 | 1,393 |
| 2024-01-10 | 35,734.00 | 37,000.00 | 35,260.00 | 35,429.50 | 32,609.25 | 4,040 |
| 2024-01-09 | 35,600.00 | 36,775.00 | 35,411.50 | 35,713.50 | 32,870.64 | 1,817 |
| 2024-01-08 | 33,791.00 | 35,700.00 | 33,000.00 | 35,653.50 | 32,815.42 | 3,886 |
| 2024-01-05 | 32,475.00 | 34,500.00 | 32,360.00 | 33,526.50 | 30,857.73 | 5,947 |
| 2024-01-04 | 31,380.00 | 32,479.50 | 30,794.00 | 32,418.00 | 29,837.47 | 2,765 |
| 2024-01-03 | 31,000.00 | 31,000.00 | 29,211.00 | 30,998.00 | 28,530.50 | 2,659 |
| 2024-01-02 | 28,888.00 | 29,819.00 | 28,538.00 | 29,806.00 | 27,433.39 | 5,445 |
| 2023-12-29 | 27,500.00 | 28,850.00 | 27,295.50 | 28,537.50 | 26,265.86 | 4,640 |
| 2023-12-28 | 25,680.00 | 27,617.00 | 25,548.00 | 27,453.00 | 25,267.69 | 3,662 |
| 2023-12-27 | 26,800.00 | 26,800.00 | 25,500.00 | 25,661.00 | 23,618.34 | 3,431 |
| 2023-12-26 | 27,700.00 | 27,842.00 | 26,100.00 | 26,393.00 | 24,292.07 | 2,994 |
| 2023-12-22 | 27,400.00 | 27,723.00 | 27,114.00 | 27,358.50 | 25,180.71 | 970 |
| 2023-12-21 | 27,690.00 | 28,346.50 | 26,703.50 | 27,303.00 | 25,129.63 | 2,501 |
| 2023-12-20 | 27,818.00 | 28,646.00 | 27,132.00 | 27,267.50 | 25,096.96 | 4,827 |
| 2023-12-19 | 27,969.50 | 28,727.50 | 27,591.00 | 27,746.50 | 25,537.83 | 4,195 |
| 2023-12-18 | 29,500.00 | 29,500.00 | 27,100.00 | 27,690.50 | 25,486.29 | 3,625 |
| 2023-12-15 | 29,450.00 | 30,000.00 | 28,159.50 | 28,591.50 | 26,315.57 | 2,668 |
| 2023-12-14 | 29,910.00 | 30,999.50 | 28,938.50 | 29,298.00 | 26,965.83 | 2,886 |
| 2023-12-13 | 31,488.00 | 33,463.00 | 28,100.50 | 29,895.00 | 27,515.30 | 2,643 |
| 2023-12-12 | 29,600.00 | 30,970.00 | 29,200.00 | 30,277.00 | 27,866.90 | 2,253 |
| 2023-12-11 | 29,200.00 | 30,371.50 | 28,050.00 | 29,191.50 | 26,867.80 | 3,691 |
| 2023-12-07 | 28,000.00 | 29,586.00 | 27,000.00 | 29,203.00 | 26,878.39 | 3,108 |
| 2023-12-06 | 27,487.00 | 27,490.00 | 26,418.00 | 27,422.00 | 25,239.16 | 2,834 |
| 2023-12-05 | 27,249.50 | 27,498.00 | 26,030.00 | 26,694.00 | 24,569.11 | 3,764 |
| 2023-12-04 | 27,770.00 | 28,299.00 | 26,706.00 | 27,245.00 | 25,076.25 | 1,130 |
| 2023-12-01 | 25,800.00 | 27,900.00 | 25,000.00 | 27,765.00 | 25,554.86 | 3,616 |
| 2023-11-30 | 25,000.00 | 25,997.00 | 24,000.00 | 25,688.50 | 23,643.65 | 5,800 |
| 2023-11-29 | 25,700.00 | 26,999.00 | 24,361.00 | 24,933.50 | 22,948.75 | 1,156 |
| 2023-11-28 | 24,903.00 | 26,380.00 | 24,284.00 | 25,583.50 | 23,547.01 | 6,995 |
| 2023-11-27 | 28,490.00 | 28,490.00 | 24,773.00 | 25,939.50 | 23,874.67 | 7,245 |
| 2023-11-24 | 28,500.00 | 29,391.00 | 26,600.00 | 26,604.50 | 24,486.73 | 13,507 |
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.