Procter & Gamble DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	24,399.00	24,739.50	24,140.00	24,709.50	22,517.67	3,167
2023-08-28	24,000.00	24,258.00	23,733.50	24,242.00	22,091.64	3,288
2023-08-25	23,242.50	23,750.00	23,242.50	23,731.00	21,625.97	6,612
2023-08-24	23,500.00	23,500.00	23,021.00	23,221.00	21,161.21	1,518
2023-08-23	22,726.00	22,984.00	22,678.00	22,922.00	20,888.73	3,904
2023-08-22	23,000.00	23,000.00	22,440.00	22,612.50	20,606.68	2,627
2023-08-18	22,614.00	22,791.50	22,480.50	22,791.50	20,769.81	4,037
2023-08-17	22,100.00	22,660.00	22,100.00	22,614.50	20,608.51	1,179
2023-08-16	21,718.00	22,186.00	21,632.00	22,115.50	20,153.77	9,814
2023-08-15	21,229.50	21,729.50	20,557.00	21,708.00	19,782.42	1,171
2023-08-14	19,630.50	20,798.00	19,630.50	20,413.00	18,602.29	904
2023-08-11	19,008.00	19,162.00	18,587.00	18,875.50	17,201.17	2,228
2023-08-10	18,548.00	18,927.00	18,548.00	18,663.50	17,007.98	3,600
2023-08-09	18,956.00	18,964.00	18,510.00	18,573.00	16,925.50	2,396
2023-08-08	18,980.00	19,208.00	18,761.50	18,803.50	17,135.56	4,708
2023-08-07	18,448.00	18,776.00	18,448.00	18,747.00	17,084.07	1,703
2023-08-04	18,145.00	18,386.00	18,145.00	18,196.50	16,582.40	4,181
2023-08-03	17,800.00	18,188.00	17,792.00	18,142.50	16,533.19	2,756
2023-08-02	17,686.00	17,864.00	17,663.50	17,792.00	16,213.78	1,729
2023-08-01	17,300.00	17,517.00	17,300.00	17,510.00	15,956.80	7,031
2023-07-31	17,250.00	17,296.00	17,010.50	17,227.00	15,698.90	1,500
2023-07-28	16,650.00	17,192.00	16,650.00	17,125.50	15,606.40	1,213
2023-07-27	16,660.00	16,861.00	16,550.00	16,576.00	15,105.65	4,404
2023-07-26	16,648.00	16,902.00	16,572.00	16,704.00	15,222.29	2,110
2023-07-25	16,460.00	16,696.00	16,350.00	16,669.00	15,190.40	1,260
2023-07-24	16,500.00	16,500.00	16,269.00	16,457.00	14,997.20	753
2023-07-21	16,200.00	16,395.50	16,058.00	16,352.50	14,901.97	3,049
2023-07-20	15,843.00	16,057.00	15,773.50	16,055.00	14,630.86	769
2023-07-19	15,754.00	15,929.50	15,690.00	15,913.50	14,245.33	851
2023-07-18	16,200.00	16,200.00	15,690.50	15,765.00	14,112.40	1,302
2023-07-17	16,250.00	16,250.00	15,905.00	15,952.50	14,280.25	2,230
2023-07-14	15,750.00	16,289.50	15,732.00	16,232.50	14,530.89	1,308
2023-07-13	15,396.00	15,717.00	15,348.50	15,710.50	14,063.61	7,472
2023-07-12	15,220.00	15,438.00	15,212.00	15,375.50	13,763.73	5,954
2023-07-11	15,313.00	15,349.50	15,145.00	15,231.50	13,634.83	3,248
2023-07-10	15,584.00	15,588.00	15,300.00	15,311.00	13,705.99	2,160
2023-07-07	15,740.00	15,740.00	15,368.00	15,390.00	13,776.71	1,467
2023-07-06	15,400.00	15,725.50	15,400.00	15,680.50	14,036.76	3,251
2023-07-05	15,590.00	15,590.00	15,390.50	15,527.50	13,899.80	9,568
2023-07-04	15,900.00	16,320.00	15,210.00	15,330.00	13,723.00	2,235
2023-07-03	15,755.00	16,216.50	15,200.00	15,900.00	14,233.25	3,917
2023-06-30	15,754.50	15,754.50	15,280.00	15,564.50	13,932.92	3,883
2023-06-29	15,040.00	15,219.50	14,963.50	15,149.00	13,560.98	5,347
2023-06-28	15,158.00	15,255.00	15,078.50	15,088.00	13,506.37	2,808
2023-06-27	15,500.00	15,500.00	15,143.00	15,275.00	13,673.77	829
2023-06-26	15,364.00	15,364.00	15,074.00	15,156.50	13,567.69	1,550
2023-06-23	15,393.00	15,462.00	15,290.50	15,363.00	13,752.54	1,932
2023-06-22	15,500.00	15,500.00	15,234.00	15,336.00	13,728.37	4,379
2023-06-21	15,200.00	15,200.00	14,947.00	15,151.00	13,562.77	7,973
2023-06-16	15,359.50	15,359.50	15,105.00	15,155.50	13,566.79	2,888
2023-06-15	15,151.00	15,151.00	14,827.00	15,029.00	13,453.55	7,519
2023-06-14	14,600.00	14,759.00	14,572.00	14,644.50	13,109.36	1,334
2023-06-13	14,719.00	14,719.00	14,474.50	14,501.50	12,981.35	3,104
2023-06-12	14,619.50	14,644.00	14,485.00	14,545.50	13,020.74	2,213
2023-06-09	14,585.50	14,672.00	14,539.50	14,648.50	13,112.94	2,741
2023-06-08	14,700.00	14,700.00	14,477.00	14,636.00	13,101.75	1,669
2023-06-07	14,200.00	14,430.00	14,160.00	14,318.50	12,817.53	2,872
2023-06-06	14,466.50	14,466.50	14,170.50	14,280.00	12,783.07	2,189
2023-06-05	14,650.00	14,714.00	14,402.50	14,473.50	12,956.29	6,194
2023-06-02	14,562.00	14,564.00	14,290.00	14,561.50	13,035.06	4,096

← NewerPage 14 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.