Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 9,618.00 | 10,059.00 | 9,580.00 | 9,684.00 | 8,256.85 | 4,119 |
| 2022-11-30 | 9,451.00 | 9,582.50 | 9,384.50 | 9,582.50 | 8,170.31 | 2,520 |
| 2022-11-29 | 9,459.00 | 9,459.00 | 9,287.50 | 9,450.00 | 8,057.34 | 1,545 |
| 2022-11-28 | 9,600.00 | 9,612.00 | 9,390.50 | 9,439.50 | 8,048.38 | 2,676 |
| 2022-11-25 | 10,220.00 | 10,220.00 | 9,520.00 | 10,100.00 | 8,611.54 | 1,960 |
| 2022-11-24 | 9,538.50 | 10,220.00 | 9,538.50 | 9,820.00 | 8,372.81 | 200 |
| 2022-11-23 | 9,520.00 | 9,800.00 | 9,520.00 | 9,543.00 | 8,136.63 | 422 |
| 2022-11-22 | 9,630.00 | 9,843.00 | 9,523.50 | 9,644.00 | 8,222.75 | 540 |
| 2022-11-18 | 9,400.00 | 9,610.50 | 9,391.00 | 9,465.00 | 8,070.13 | 3,618 |
| 2022-11-17 | 9,220.00 | 9,459.00 | 8,847.50 | 9,441.00 | 8,049.66 | 506 |
| 2022-11-16 | 9,268.50 | 9,268.50 | 9,121.50 | 9,210.00 | 7,852.71 | 1,581 |
| 2022-11-15 | 8,410.00 | 8,974.50 | 8,410.00 | 8,941.50 | 7,623.78 | 18,011 |
| 2022-11-14 | 8,740.00 | 8,900.00 | 8,658.00 | 8,802.50 | 7,505.26 | 2,077 |
| 2022-11-11 | 8,998.00 | 8,998.00 | 8,609.00 | 8,712.50 | 7,428.52 | 1,823 |
| 2022-11-10 | 8,564.50 | 8,715.00 | 8,485.00 | 8,710.00 | 7,426.39 | 2,449 |
| 2022-11-09 | 8,370.00 | 8,430.00 | 8,248.00 | 8,390.50 | 7,153.98 | 1,764 |
| 2022-11-08 | 8,004.50 | 8,342.00 | 8,004.50 | 8,342.00 | 7,112.62 | 447 |
| 2022-11-07 | 8,399.00 | 8,399.00 | 8,000.00 | 8,304.00 | 7,080.22 | 1,674 |
| 2022-11-04 | 8,095.50 | 8,514.00 | 8,088.00 | 8,402.00 | 7,163.78 | 1,917 |
| 2022-11-03 | 8,056.00 | 8,089.50 | 8,000.00 | 8,052.00 | 6,865.36 | 1,020 |
| 2022-11-02 | 8,199.00 | 8,266.50 | 8,047.50 | 8,062.00 | 6,873.89 | 1,538 |
| 2022-11-01 | 8,371.50 | 8,371.50 | 8,150.00 | 8,198.50 | 6,990.27 | 708 |
| 2022-10-31 | 8,230.00 | 8,361.50 | 8,230.00 | 8,285.00 | 7,064.02 | 538 |
| 2022-10-28 | 8,199.50 | 8,337.50 | 8,199.50 | 8,297.00 | 7,074.26 | 1,098 |
| 2022-10-27 | 8,095.00 | 8,177.50 | 8,064.00 | 8,136.50 | 6,937.41 | 1,384 |
| 2022-10-26 | 7,974.00 | 8,104.00 | 7,974.00 | 8,071.00 | 6,881.56 | 2,227 |
| 2022-10-25 | 7,809.00 | 8,032.00 | 7,809.00 | 8,013.00 | 6,832.11 | 944 |
| 2022-10-24 | 7,814.50 | 7,926.00 | 7,800.00 | 7,887.00 | 6,724.68 | 5,301 |
| 2022-10-21 | 7,785.00 | 7,841.00 | 7,723.00 | 7,814.50 | 6,662.86 | 2,314 |
| 2022-10-20 | 7,857.00 | 7,857.00 | 7,692.00 | 7,692.00 | 6,558.42 | 1,368 |
| 2022-10-19 | 8,000.00 | 8,063.00 | 7,861.00 | 7,884.50 | 6,489.48 | 3,541 |
| 2022-10-18 | 7,991.00 | 7,991.00 | 7,786.50 | 7,837.50 | 6,450.80 | 1,351 |
| 2022-10-17 | 7,880.00 | 7,952.00 | 7,853.50 | 7,864.50 | 6,473.02 | 1,564 |
| 2022-10-14 | 7,955.00 | 7,998.50 | 7,798.00 | 7,853.50 | 6,463.97 | 1,834 |
| 2022-10-13 | 7,650.00 | 7,955.00 | 7,639.00 | 7,952.50 | 6,545.45 | 5,116 |
| 2022-10-12 | 7,700.00 | 7,738.50 | 7,646.00 | 7,660.00 | 6,304.70 | 7,049 |
| 2022-10-11 | 7,746.50 | 7,746.50 | 7,594.50 | 7,608.00 | 6,261.90 | 6,084 |
| 2022-10-06 | 7,990.50 | 7,999.00 | 7,751.00 | 7,762.00 | 6,388.65 | 7,496 |
| 2022-10-05 | 8,043.50 | 8,084.00 | 7,951.50 | 8,035.50 | 6,613.76 | 1,475 |
| 2022-10-04 | 7,976.00 | 8,120.00 | 7,976.00 | 8,079.50 | 6,649.98 | 2,064 |
| 2022-10-03 | 7,881.50 | 7,986.00 | 7,820.00 | 7,975.50 | 6,564.38 | 2,680 |
| 2022-09-30 | 7,887.00 | 7,908.50 | 7,777.00 | 7,841.50 | 6,454.09 | 456 |
| 2022-09-29 | 8,092.50 | 8,110.50 | 7,846.00 | 7,899.00 | 6,501.42 | 2,942 |
| 2022-09-28 | 8,090.00 | 8,126.00 | 8,022.50 | 8,123.00 | 6,685.78 | 1,694 |
| 2022-09-27 | 8,352.50 | 8,394.00 | 8,049.00 | 8,094.50 | 6,662.32 | 2,864 |
| 2022-09-26 | 8,416.00 | 8,550.00 | 8,350.00 | 8,392.00 | 6,907.19 | 1,535 |
| 2022-09-23 | 8,550.00 | 8,666.00 | 8,382.00 | 8,437.50 | 6,944.64 | 2,607 |
| 2022-09-22 | 8,329.50 | 8,564.00 | 8,329.50 | 8,550.00 | 7,037.23 | 3,671 |
| 2022-09-21 | 8,368.50 | 8,478.00 | 8,299.50 | 8,346.00 | 6,869.33 | 3,052 |
| 2022-09-20 | 8,391.00 | 8,403.00 | 8,207.50 | 8,280.00 | 6,815.00 | 5,002 |
| 2022-09-19 | 8,358.00 | 8,411.00 | 8,260.00 | 8,391.00 | 6,906.36 | 2,274 |
| 2022-09-16 | 8,215.00 | 8,374.00 | 8,155.00 | 8,358.50 | 6,879.61 | 1,521 |
| 2022-09-15 | 7,844.50 | 8,175.00 | 7,836.00 | 8,148.50 | 6,706.77 | 1,896 |
| 2022-09-14 | 7,766.00 | 7,870.00 | 7,766.00 | 7,858.00 | 6,467.67 | 3,367 |
| 2022-09-13 | 7,920.00 | 7,920.00 | 7,751.00 | 7,766.00 | 6,391.95 | 883 |
| 2022-09-12 | 7,932.00 | 7,940.00 | 7,884.00 | 7,915.50 | 6,515.00 | 1,857 |
| 2022-09-09 | 7,998.00 | 7,998.00 | 7,804.50 | 7,880.50 | 6,486.19 | 6,898 |
| 2022-09-08 | 7,742.00 | 7,834.50 | 7,666.50 | 7,822.00 | 6,438.04 | 5,344 |
| 2022-09-07 | 7,731.50 | 7,807.50 | 7,710.00 | 7,772.50 | 6,397.30 | 1,022 |
| 2022-09-06 | 7,880.00 | 7,880.00 | 7,700.00 | 7,730.50 | 6,362.73 | 2,887 |
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.