Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 10,132.00 | 10,200.00 | 10,008.00 | 10,105.50 | 8,850.99 | 481 |
| 2023-02-28 | 10,102.00 | 10,238.00 | 10,052.00 | 10,093.00 | 8,840.04 | 347 |
| 2023-02-27 | 10,225.00 | 10,336.00 | 10,137.50 | 10,177.50 | 8,914.06 | 6,096 |
| 2023-02-24 | 10,212.00 | 10,253.50 | 10,172.50 | 10,201.00 | 8,934.64 | 590 |
| 2023-02-23 | 10,400.00 | 10,420.00 | 10,220.00 | 10,270.00 | 8,995.07 | 2,672 |
| 2023-02-22 | 10,361.50 | 10,491.50 | 10,244.00 | 10,369.50 | 9,082.22 | 8,752 |
| 2023-02-17 | 10,340.00 | 10,498.00 | 10,200.00 | 10,330.00 | 9,047.62 | 5,888 |
| 2023-02-16 | 10,349.50 | 10,349.50 | 10,119.50 | 10,175.00 | 8,911.87 | 703 |
| 2023-02-15 | 10,395.50 | 10,395.50 | 10,182.50 | 10,210.50 | 8,942.96 | 1,325 |
| 2023-02-14 | 10,540.00 | 10,540.00 | 10,287.00 | 10,308.50 | 9,028.79 | 519 |
| 2023-02-13 | 10,350.00 | 10,398.00 | 10,204.00 | 10,360.00 | 9,073.90 | 4,790 |
| 2023-02-10 | 10,190.00 | 10,258.00 | 10,100.00 | 10,211.00 | 8,943.40 | 839 |
| 2023-02-09 | 10,160.00 | 10,251.50 | 10,114.00 | 10,200.00 | 8,933.76 | 1,280 |
| 2023-02-08 | 10,250.00 | 10,300.00 | 10,110.00 | 10,163.50 | 8,901.79 | 423 |
| 2023-02-07 | 10,300.00 | 10,433.00 | 10,183.50 | 10,238.00 | 8,967.04 | 3,361 |
| 2023-02-06 | 10,276.00 | 10,509.50 | 10,276.00 | 10,350.00 | 9,065.14 | 2,626 |
| 2023-02-03 | 10,554.50 | 10,554.50 | 10,356.50 | 10,412.00 | 9,119.44 | 1,183 |
| 2023-02-02 | 10,543.00 | 10,543.00 | 10,317.50 | 10,460.00 | 9,161.49 | 1,750 |
| 2023-02-01 | 10,467.00 | 10,594.50 | 10,415.50 | 10,513.50 | 9,208.34 | 636 |
| 2023-01-31 | 10,500.00 | 10,541.00 | 10,429.00 | 10,429.00 | 9,134.33 | 719 |
| 2023-01-30 | 10,370.00 | 10,600.00 | 10,370.00 | 10,397.50 | 9,106.74 | 2,962 |
| 2023-01-27 | 10,388.00 | 10,531.00 | 10,344.50 | 10,415.00 | 9,122.07 | 727 |
| 2023-01-26 | 10,382.00 | 10,500.00 | 10,311.50 | 10,420.00 | 9,126.45 | 4,130 |
| 2023-01-25 | 10,188.00 | 10,367.00 | 10,065.00 | 10,367.00 | 9,080.03 | 9,625 |
| 2023-01-24 | 10,273.50 | 10,320.00 | 10,146.00 | 10,301.00 | 9,022.22 | 5,465 |
| 2023-01-23 | 10,400.00 | 10,500.00 | 10,248.00 | 10,265.50 | 8,991.13 | 1,056 |
| 2023-01-20 | 10,214.00 | 10,360.00 | 10,166.00 | 10,347.00 | 9,062.51 | 1,360 |
| 2023-01-19 | 10,700.00 | 10,700.00 | 10,000.00 | 10,266.50 | 8,992.01 | 6,062 |
| 2023-01-18 | 10,959.00 | 10,959.00 | 10,224.00 | 10,306.00 | 8,787.19 | 857 |
| 2023-01-17 | 10,850.00 | 11,021.00 | 10,822.00 | 10,900.50 | 9,294.07 | 1,181 |
| 2023-01-16 | 10,485.00 | 11,000.00 | 10,485.00 | 10,895.00 | 9,289.38 | 257 |
| 2023-01-13 | 10,442.00 | 10,512.00 | 10,362.50 | 10,512.00 | 8,962.83 | 932 |
| 2023-01-12 | 10,200.00 | 10,405.00 | 10,190.00 | 10,300.00 | 8,782.07 | 483 |
| 2023-01-11 | 10,146.50 | 10,182.00 | 9,913.50 | 10,151.50 | 8,655.46 | 2,592 |
| 2023-01-10 | 10,200.00 | 10,410.00 | 10,085.00 | 10,088.00 | 8,601.31 | 1,332 |
| 2023-01-09 | 10,340.00 | 10,475.00 | 9,990.00 | 10,190.00 | 8,688.28 | 2,545 |
| 2023-01-06 | 10,255.50 | 10,494.00 | 10,255.50 | 10,466.50 | 8,924.03 | 3,049 |
| 2023-01-05 | 10,385.00 | 10,500.00 | 10,233.00 | 10,284.00 | 8,768.43 | 368 |
| 2023-01-04 | 10,268.00 | 10,532.00 | 10,268.00 | 10,304.00 | 8,785.48 | 6,338 |
| 2023-01-03 | 10,500.00 | 10,500.00 | 10,078.50 | 10,387.50 | 8,856.68 | 7,874 |
| 2023-01-02 | 10,404.50 | 10,855.00 | 10,000.00 | 10,770.00 | 9,182.81 | 174 |
| 2022-12-30 | 10,430.00 | 10,790.00 | 10,000.00 | 10,380.00 | 8,850.28 | 2,394 |
| 2022-12-29 | 10,779.00 | 10,779.00 | 10,340.00 | 10,385.00 | 8,854.54 | 4,471 |
| 2022-12-28 | 10,365.00 | 10,748.00 | 10,365.00 | 10,544.00 | 8,990.11 | 4,120 |
| 2022-12-27 | 10,200.00 | 10,489.50 | 10,200.00 | 10,360.50 | 8,833.65 | 3,034 |
| 2022-12-26 | 10,170.00 | 10,690.00 | 9,800.00 | 10,100.00 | 8,611.54 | 477 |
| 2022-12-23 | 10,268.50 | 10,304.50 | 10,188.00 | 10,242.50 | 8,733.04 | 2,857 |
| 2022-12-22 | 10,225.00 | 10,225.00 | 10,073.50 | 10,141.00 | 8,646.50 | 667 |
| 2022-12-21 | 10,071.00 | 10,217.50 | 10,000.00 | 10,158.00 | 8,661.00 | 1,210 |
| 2022-12-20 | 10,148.00 | 10,148.00 | 9,903.50 | 9,908.00 | 8,447.84 | 57 |
| 2022-12-19 | 10,000.00 | 10,073.00 | 9,940.00 | 9,946.00 | 8,480.24 | 1,037 |
| 2022-12-16 | 10,064.50 | 10,064.50 | 9,864.00 | 9,940.00 | 8,475.12 | 3,563 |
| 2022-12-15 | 10,081.00 | 10,135.50 | 9,961.50 | 10,032.00 | 8,553.57 | 781 |
| 2022-12-14 | 10,135.00 | 10,292.00 | 10,058.00 | 10,102.50 | 8,613.68 | 4,306 |
| 2022-12-13 | 10,110.00 | 10,208.00 | 10,018.00 | 10,100.00 | 8,611.54 | 2,998 |
| 2022-12-12 | 10,200.00 | 10,403.50 | 10,069.00 | 10,110.00 | 8,620.07 | 1,004 |
| 2022-12-07 | 10,195.50 | 10,316.00 | 10,113.00 | 10,144.00 | 8,649.06 | 419 |
| 2022-12-06 | 9,900.00 | 10,212.00 | 9,900.00 | 10,212.00 | 8,707.04 | 3,844 |
| 2022-12-05 | 9,866.00 | 9,902.50 | 9,700.00 | 9,892.50 | 8,434.62 | 3,056 |
| 2022-12-02 | 9,724.50 | 9,841.00 | 9,676.50 | 9,841.00 | 8,390.71 | 3,041 |
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.