Procter & Gamble DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	14,128.50	14,292.00	14,050.00	14,271.00	12,775.01	6,296
2023-05-31	13,925.00	14,090.00	13,779.00	14,039.50	12,567.78	2,470
2023-05-30	14,290.50	14,300.00	13,896.50	13,953.00	12,490.35	1,457
2023-05-29	14,409.00	14,688.00	14,000.00	14,688.00	13,148.30	309
2023-05-24	14,606.00	14,620.00	14,380.50	14,409.50	12,898.99	1,486
2023-05-23	14,690.00	14,692.00	14,517.50	14,568.00	13,040.88	3,613
2023-05-22	15,096.00	15,096.00	14,613.00	14,690.00	13,150.09	9,668
2023-05-19	15,197.00	15,197.00	15,022.00	15,083.50	13,502.34	12,218
2023-05-18	14,846.00	15,107.50	14,750.00	15,085.00	13,503.68	4,200
2023-05-17	15,048.50	15,048.50	14,836.00	14,990.00	13,418.64	9,828
2023-05-16	15,388.00	15,388.00	14,740.00	15,032.00	13,456.24	4,071
2023-05-15	14,572.00	14,764.00	14,409.00	14,737.50	13,192.61	2,105
2023-05-12	14,010.00	14,633.50	14,010.00	14,615.00	13,082.95	3,626
2023-05-11	13,850.00	14,085.00	13,816.00	14,008.00	12,539.58	1,191
2023-05-10	13,900.00	13,931.00	13,715.50	13,873.00	12,418.73	2,367
2023-05-09	14,142.00	14,144.00	13,906.00	13,932.00	12,471.55	16,779
2023-05-08	14,320.50	14,320.50	14,083.00	14,194.00	12,706.08	15,840
2023-05-05	13,995.00	14,240.00	13,887.50	14,227.50	12,736.07	8,208
2023-05-04	14,020.00	14,152.00	13,900.00	13,961.50	12,497.96	2,197
2023-05-03	14,400.00	14,468.00	13,996.00	14,020.50	12,550.77	1,131
2023-05-02	14,200.00	14,458.00	14,171.00	14,382.50	12,874.82	1,964
2023-04-28	14,378.00	14,378.00	14,088.00	14,216.50	12,726.23	1,962
2023-04-27	14,485.00	14,543.00	14,204.00	14,311.00	12,810.82	2,680
2023-04-26	14,672.00	14,672.00	14,069.50	14,486.00	12,967.48	11,070
2023-04-25	14,688.00	15,170.00	14,536.00	14,597.00	13,066.84	10,529
2023-04-24	14,200.00	14,496.00	13,964.00	14,477.00	12,959.42	12,389
2023-04-21	13,596.00	14,248.00	13,596.00	14,181.50	12,694.90	9,384
2023-04-20	13,050.00	13,174.00	12,861.50	13,134.50	11,757.65	2,461
2023-04-19	12,990.00	13,159.50	12,906.50	13,049.50	11,429.52	3,084
2023-04-18	12,400.00	12,885.50	12,400.00	12,870.00	11,272.31	1,934
2023-04-17	12,240.00	12,400.00	12,220.00	12,356.50	10,822.55	1,521
2023-04-14	12,208.50	12,282.00	12,118.00	12,209.50	10,693.80	1,712
2023-04-13	12,000.00	12,215.50	12,000.00	12,204.50	10,689.42	417
2023-04-12	12,052.50	12,168.00	11,976.00	12,038.50	10,544.03	1,092
2023-04-11	12,190.00	12,190.00	12,049.50	12,079.00	10,579.50	1,045
2023-04-10	12,350.00	12,362.50	12,090.50	12,179.50	10,667.52	1,600
2023-04-05	12,485.00	12,487.50	12,324.50	12,362.50	10,827.81	4,894
2023-04-04	12,360.00	12,482.00	12,260.00	12,266.00	10,743.29	749
2023-04-03	12,150.00	12,259.50	12,047.50	12,165.50	10,655.26	1,071
2023-03-31	11,958.50	12,082.00	11,918.50	12,063.50	10,565.93	1,058
2023-03-30	11,591.00	11,873.00	11,591.00	11,848.50	10,377.62	485
2023-03-29	11,534.00	11,662.00	11,516.00	11,591.00	10,152.08	415
2023-03-28	11,485.00	11,527.00	11,421.00	11,435.00	10,015.45	2,265
2023-03-27	11,186.50	11,745.50	11,186.50	11,466.50	10,043.04	453
2023-03-23	11,425.00	11,464.00	11,148.50	11,214.50	9,822.32	937
2023-03-22	11,624.00	11,640.00	11,330.50	11,434.00	10,014.57	1,105
2023-03-21	11,624.00	11,624.00	11,411.50	11,543.00	10,110.04	1,227
2023-03-20	11,593.50	11,724.00	11,586.00	11,686.50	10,235.73	1,148
2023-03-17	11,518.00	11,585.50	11,421.00	11,508.50	10,079.82	6,436
2023-03-16	11,276.00	11,454.50	11,276.00	11,448.00	10,026.83	775
2023-03-15	11,158.00	11,276.00	11,089.00	11,276.00	9,876.19	3,538
2023-03-14	10,974.50	11,066.00	10,816.50	11,005.50	9,639.27	1,640
2023-03-13	11,076.00	11,223.50	10,902.00	10,910.50	9,556.06	1,227
2023-03-10	10,689.50	10,825.00	10,688.00	10,825.00	9,481.17	729
2023-03-09	10,430.00	10,688.00	10,430.00	10,549.00	9,239.44	667
2023-03-08	10,335.00	10,422.00	10,226.00	10,422.00	9,128.20	10,598
2023-03-07	10,607.50	10,607.50	10,262.00	10,301.00	9,022.22	1,372
2023-03-06	10,500.00	10,611.50	10,400.00	10,465.50	9,166.30	435
2023-03-03	10,600.00	10,608.00	10,415.00	10,463.00	9,164.11	1,682
2023-03-02	10,139.50	10,451.50	10,139.50	10,451.00	9,153.60	1,167

← NewerPage 15 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.