Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 8,100.00 | 8,300.00 | 7,810.00 | 7,950.00 | 6,543.39 | 218 |
| 2022-09-02 | 8,119.00 | 8,119.00 | 8,119.00 | 8,119.00 | 6,682.49 | 0 |
| 2022-09-01 | 8,101.00 | 8,226.50 | 8,100.00 | 8,119.00 | 6,682.49 | 3,573 |
| 2022-08-31 | 8,236.50 | 8,350.00 | 8,166.00 | 8,197.00 | 6,746.69 | 1,542 |
| 2022-08-30 | 8,355.50 | 8,383.00 | 8,253.00 | 8,295.00 | 6,827.35 | 7,924 |
| 2022-08-29 | 8,348.00 | 8,394.00 | 8,250.00 | 8,355.50 | 6,877.15 | 17,167 |
| 2022-08-26 | 8,600.00 | 8,622.00 | 8,363.00 | 8,372.00 | 6,890.73 | 1,749 |
| 2022-08-25 | 8,707.50 | 8,781.50 | 8,589.50 | 8,612.50 | 7,088.67 | 1,004 |
| 2022-08-24 | 8,715.00 | 8,841.50 | 8,706.00 | 8,708.00 | 7,167.28 | 4,687 |
| 2022-08-23 | 8,797.00 | 8,871.00 | 8,740.50 | 8,774.50 | 7,222.01 | 2,475 |
| 2022-08-22 | 9,119.50 | 9,119.50 | 8,878.00 | 8,928.00 | 7,348.35 | 2,647 |
| 2022-08-19 | 8,811.00 | 9,103.50 | 8,770.50 | 9,053.00 | 7,451.24 | 4,380 |
| 2022-08-18 | 8,538.00 | 8,833.50 | 8,538.00 | 8,813.50 | 7,254.11 | 2,708 |
| 2022-08-17 | 8,500.00 | 8,600.00 | 8,412.00 | 8,577.00 | 7,059.46 | 6,602 |
| 2022-08-16 | 8,493.50 | 8,593.00 | 8,429.00 | 8,466.50 | 6,968.51 | 4,117 |
| 2022-08-12 | 8,258.00 | 8,436.50 | 8,246.50 | 8,410.00 | 6,922.00 | 5,101 |
| 2022-08-11 | 8,515.00 | 8,515.00 | 8,300.00 | 8,312.50 | 6,841.75 | 6,585 |
| 2022-08-10 | 8,500.50 | 8,504.50 | 8,297.50 | 8,457.00 | 6,960.69 | 3,377 |
| 2022-08-09 | 8,268.50 | 8,475.00 | 8,225.50 | 8,341.50 | 6,865.62 | 1,772 |
| 2022-08-08 | 8,382.00 | 8,382.00 | 8,100.00 | 8,268.50 | 6,805.54 | 2,115 |
| 2022-08-05 | 8,500.50 | 8,500.50 | 8,241.00 | 8,263.00 | 6,801.01 | 2,067 |
| 2022-08-04 | 8,395.00 | 8,550.00 | 8,244.50 | 8,497.00 | 6,993.61 | 4,368 |
| 2022-08-03 | 8,215.00 | 8,414.50 | 8,196.00 | 8,393.50 | 6,908.42 | 5,754 |
| 2022-08-02 | 8,100.00 | 8,270.00 | 7,880.00 | 8,213.00 | 6,759.86 | 3,511 |
| 2022-08-01 | 8,000.50 | 8,231.00 | 7,775.00 | 8,067.50 | 6,640.10 | 3,835 |
| 2022-07-29 | 8,877.00 | 8,877.00 | 8,000.00 | 8,060.00 | 6,633.93 | 5,967 |
| 2022-07-28 | 9,670.00 | 9,747.00 | 9,034.00 | 9,313.00 | 7,665.23 | 33,042 |
| 2022-07-27 | 9,650.00 | 9,727.00 | 9,400.00 | 9,672.00 | 7,960.71 | 1,184 |
| 2022-07-26 | 9,455.00 | 9,705.50 | 9,319.50 | 9,639.00 | 7,933.55 | 1,833 |
| 2022-07-25 | 9,416.50 | 9,499.50 | 9,158.00 | 9,469.50 | 7,794.04 | 2,271 |
| 2022-07-22 | 9,670.00 | 9,670.00 | 9,115.00 | 9,300.00 | 7,654.53 | 5,698 |
| 2022-07-21 | 8,839.00 | 9,513.50 | 8,711.00 | 9,435.50 | 7,766.06 | 3,073 |
| 2022-07-20 | 8,845.00 | 8,889.00 | 8,736.00 | 8,848.00 | 7,057.52 | 3,746 |
| 2022-07-19 | 8,765.00 | 8,903.00 | 8,765.00 | 8,872.50 | 7,077.06 | 3,928 |
| 2022-07-18 | 8,740.00 | 8,822.50 | 8,633.00 | 8,740.00 | 6,971.38 | 2,569 |
| 2022-07-15 | 8,615.00 | 8,740.00 | 8,589.00 | 8,734.50 | 6,966.99 | 7,610 |
| 2022-07-14 | 8,464.50 | 8,634.50 | 8,453.00 | 8,616.00 | 6,872.47 | 1,395 |
| 2022-07-13 | 8,457.00 | 8,554.50 | 8,387.00 | 8,504.00 | 6,783.13 | 1,838 |
| 2022-07-12 | 8,755.00 | 8,831.00 | 8,438.00 | 8,457.50 | 6,746.04 | 3,171 |
| 2022-07-11 | 8,401.00 | 8,755.00 | 8,400.00 | 8,749.00 | 6,978.55 | 2,109 |
| 2022-07-08 | 8,646.00 | 8,798.00 | 8,510.00 | 8,794.00 | 7,014.45 | 3,664 |
| 2022-07-07 | 8,200.00 | 8,694.00 | 8,037.00 | 8,674.00 | 6,918.73 | 6,250 |
| 2022-07-06 | 8,050.00 | 8,222.00 | 7,997.50 | 8,190.00 | 6,532.67 | 7,696 |
| 2022-07-05 | 7,895.00 | 8,209.50 | 7,561.00 | 8,002.00 | 6,382.72 | 9,177 |
| 2022-07-04 | 7,500.00 | 8,200.00 | 7,500.00 | 7,818.50 | 6,236.35 | 607 |
| 2022-07-01 | 7,302.00 | 7,400.00 | 7,256.50 | 7,378.50 | 5,885.39 | 2,493 |
| 2022-06-30 | 7,200.00 | 7,459.00 | 7,133.00 | 7,363.50 | 5,873.42 | 8,879 |
| 2022-06-29 | 7,097.00 | 7,450.00 | 7,066.00 | 7,133.00 | 5,689.57 | 7,520 |
| 2022-06-28 | 6,995.00 | 7,197.00 | 6,918.50 | 7,042.00 | 5,616.98 | 1,127 |
| 2022-06-27 | 6,858.00 | 7,029.50 | 6,757.00 | 6,994.00 | 5,578.70 | 4,508 |
| 2022-06-24 | 6,875.00 | 6,978.00 | 6,730.00 | 6,858.00 | 5,470.22 | 3,433 |
| 2022-06-23 | 6,600.00 | 6,771.50 | 6,600.00 | 6,760.50 | 5,392.45 | 11,376 |
| 2022-06-22 | 6,616.00 | 6,675.00 | 6,541.50 | 6,606.00 | 5,269.21 | 929 |
| 2022-06-21 | 6,441.00 | 6,592.00 | 6,370.50 | 6,583.50 | 5,251.26 | 2,316 |
| 2022-06-16 | 6,405.50 | 6,518.50 | 6,378.00 | 6,479.50 | 5,168.31 | 5,535 |
| 2022-06-15 | 6,460.00 | 6,460.00 | 6,200.00 | 6,340.50 | 5,057.44 | 3,610 |
| 2022-06-14 | 6,659.50 | 6,659.50 | 6,216.00 | 6,461.50 | 5,153.95 | 1,905 |
| 2022-06-13 | 6,203.00 | 6,685.00 | 6,160.00 | 6,659.00 | 5,311.49 | 2,467 |
| 2022-06-10 | 6,227.00 | 6,495.00 | 6,160.00 | 6,495.00 | 5,180.67 | 1,690 |
| 2022-06-09 | 6,242.00 | 6,315.00 | 6,096.00 | 6,286.00 | 5,013.97 | 2,629 |
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.