Procter & Gamble DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	28,500.00	29,391.00	26,600.00	26,604.50	24,486.73	13,507
2023-11-23	28,852.00	29,500.00	27,000.00	28,144.50	25,904.15	621
2023-11-22	27,300.00	29,973.00	25,532.00	28,196.50	25,952.01	2,846
2023-11-21	29,000.00	29,500.00	25,404.50	27,266.50	25,096.04	1,636
2023-11-17	27,899.50	28,229.00	25,425.00	27,291.00	25,118.59	10,650
2023-11-16	27,739.50	27,739.50	26,334.50	26,637.00	24,516.65	5,705
2023-11-15	27,684.00	27,684.00	26,330.50	26,498.50	24,389.17	5,021
2023-11-14	27,848.50	27,899.00	26,500.00	26,633.00	24,512.97	1,794
2023-11-13	27,000.00	27,700.00	26,486.50	26,844.50	24,707.63	2,920
2023-11-10	26,900.00	28,000.00	25,900.50	26,624.50	24,505.14	3,426
2023-11-09	24,499.00	26,153.00	24,058.00	26,105.00	24,027.00	5,357
2023-11-08	25,818.00	26,989.50	24,000.00	24,319.50	22,383.62	5,876
2023-11-07	26,500.00	27,399.00	25,061.00	25,818.50	23,763.30	3,181
2023-11-06	26,060.50	26,060.50	26,060.50	26,060.50	23,986.04	0
2023-11-03	26,815.00	26,902.00	25,795.50	25,900.00	23,838.31	2,696
2023-11-02	26,500.00	27,102.50	26,350.50	26,717.50	24,590.74	3,654
2023-11-01	25,500.00	26,512.00	25,372.00	26,317.00	24,222.12	830
2023-10-31	25,500.00	25,818.00	24,998.00	25,740.50	23,691.51	27
2023-10-30	25,600.00	25,673.00	24,810.00	25,439.00	23,414.01	1,071
2023-10-27	26,400.00	26,400.00	25,050.00	25,136.00	23,135.13	6,289
2023-10-26	26,750.00	28,080.00	25,660.00	26,339.00	24,242.37	3,730
2023-10-25	27,000.00	28,147.00	24,598.00	26,529.50	24,417.70	1,402
2023-10-24	28,500.00	29,097.00	25,476.50	27,228.00	25,060.60	5,428
2023-10-23	29,738.00	29,897.00	26,357.00	28,232.00	25,984.68	7,025
2023-10-20	29,399.00	30,180.00	28,860.50	29,739.00	27,371.72	14,924
2023-10-19	29,600.00	29,600.00	27,941.50	28,359.50	26,102.03	9,710
2023-10-18	29,800.00	30,500.00	28,422.00	28,470.50	25,945.06	7,833
2023-10-17	28,400.00	29,150.00	27,756.00	28,192.00	25,691.26	8,486
2023-10-12	27,000.00	28,020.00	26,401.00	27,350.50	24,924.41	6,337
2023-10-11	28,354.00	28,354.00	25,530.00	26,353.50	24,015.84	4,596
2023-10-10	26,078.00	28,504.50	26,050.00	27,707.50	25,249.74	5,142
2023-10-09	25,000.00	25,696.00	24,900.00	25,224.50	22,986.99	7,612
2023-10-06	26,000.00	26,156.00	24,380.00	24,954.00	22,740.48	3,416
2023-10-05	27,300.00	27,300.00	25,531.50	25,619.50	23,346.95	4,955
2023-10-04	25,999.50	26,436.00	25,200.00	26,280.50	23,949.32	7,250
2023-10-03	24,694.00	25,386.00	24,034.50	25,084.50	22,859.41	17,333
2023-10-02	24,156.00	24,340.00	24,005.50	24,107.00	21,968.62	4,225
2023-09-29	24,500.00	24,500.00	23,445.00	23,984.50	21,856.98	17,212
2023-09-28	23,264.00	24,010.00	23,264.00	23,987.50	21,859.72	17,504
2023-09-27	23,235.00	23,300.00	23,007.50	23,264.00	21,200.39	1,342
2023-09-26	22,999.00	23,260.50	22,728.00	23,219.00	21,159.39	6,875
2023-09-25	22,789.50	22,934.00	22,627.00	22,891.00	20,860.48	3,376
2023-09-22	22,800.00	22,964.00	22,782.00	22,853.50	20,826.31	8,815
2023-09-21	22,832.00	23,068.50	22,760.00	22,830.00	20,804.89	7,287
2023-09-20	22,699.00	22,966.50	22,623.50	22,754.00	20,735.63	6,169
2023-09-19	22,500.00	22,699.50	22,246.00	22,655.00	20,645.41	8,974
2023-09-18	23,400.00	23,400.00	22,516.00	22,638.00	20,629.92	6,346
2023-09-15	23,500.00	23,500.00	22,644.00	22,678.50	20,666.83	5,938
2023-09-14	23,209.50	23,209.50	22,729.50	22,922.50	20,889.19	8,615
2023-09-13	22,500.00	22,792.50	22,500.00	22,695.00	20,681.87	1,828
2023-09-12	23,000.00	23,000.00	22,387.00	22,530.50	20,531.96	6,090
2023-09-11	22,800.00	22,854.00	22,453.50	22,808.00	20,784.84	1,568
2023-09-08	22,000.00	22,700.00	22,000.00	22,643.00	20,634.48	4,055
2023-09-07	23,208.00	24,158.50	22,667.00	22,701.50	20,687.79	6,184
2023-09-06	23,490.00	23,490.00	23,068.00	23,125.50	21,074.18	11,525
2023-09-05	23,856.00	23,856.00	23,120.00	23,200.50	21,142.53	19,129
2023-09-04	23,800.00	24,654.00	23,392.50	24,381.00	22,218.31	654
2023-09-01	24,100.00	24,341.00	23,600.00	23,707.00	21,604.10	3,700
2023-08-31	24,716.00	24,949.50	23,980.00	24,062.00	21,927.61	6,051
2023-08-30	25,000.00	25,044.00	24,201.50	24,658.00	22,470.74	4,983

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.