Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 6,140.50 | 6,146.00 | 6,065.00 | 6,116.00 | 4,878.37 | 905 |
| 2022-06-07 | 6,115.00 | 6,202.50 | 6,092.50 | 6,193.00 | 4,939.79 | 995 |
| 2022-06-06 | 6,142.50 | 6,190.00 | 6,075.00 | 6,102.00 | 4,867.20 | 937 |
| 2022-06-03 | 6,080.50 | 6,151.50 | 6,051.50 | 6,140.00 | 4,897.51 | 514 |
| 2022-06-02 | 6,011.50 | 6,170.00 | 5,983.50 | 6,155.50 | 4,909.87 | 1,734 |
| 2022-06-01 | 6,207.50 | 6,236.50 | 6,090.00 | 6,163.50 | 4,916.26 | 1,790 |
| 2022-05-31 | 6,260.50 | 6,302.00 | 6,220.00 | 6,241.00 | 4,978.07 | 1,456 |
| 2022-05-30 | 6,493.00 | 6,500.00 | 6,292.00 | 6,452.50 | 5,146.77 | 186 |
| 2022-05-27 | 6,300.00 | 6,334.50 | 6,253.50 | 6,291.50 | 5,018.35 | 1,302 |
| 2022-05-26 | 6,233.00 | 6,303.50 | 6,175.00 | 6,277.50 | 5,007.19 | 2,354 |
| 2022-05-24 | 6,161.00 | 6,309.00 | 6,152.00 | 6,283.00 | 5,011.57 | 1,361 |
| 2022-05-23 | 5,935.00 | 6,130.00 | 5,895.00 | 6,130.00 | 4,889.53 | 356 |
| 2022-05-20 | 5,980.00 | 5,987.00 | 5,845.00 | 5,985.00 | 4,773.88 | 1,895 |
| 2022-05-19 | 6,019.50 | 6,075.00 | 5,938.50 | 5,968.50 | 4,760.72 | 4,746 |
| 2022-05-17 | 6,620.00 | 6,699.50 | 6,500.00 | 6,550.00 | 5,224.54 | 898 |
| 2022-05-16 | 6,453.00 | 6,672.50 | 6,434.00 | 6,614.00 | 5,275.59 | 4,745 |
| 2022-05-13 | 6,332.00 | 6,535.00 | 6,316.50 | 6,530.00 | 5,208.59 | 2,180 |
| 2022-05-12 | 6,300.00 | 6,387.00 | 6,229.00 | 6,331.50 | 5,050.26 | 2,688 |
| 2022-05-11 | 6,413.50 | 6,479.50 | 6,345.00 | 6,370.50 | 5,081.37 | 16,100 |
| 2022-05-10 | 6,500.00 | 6,500.00 | 6,390.00 | 6,460.00 | 5,152.76 | 830 |
| 2022-05-09 | 6,483.50 | 6,562.00 | 6,402.00 | 6,504.00 | 5,187.85 | 2,703 |
| 2022-05-06 | 6,355.00 | 6,533.00 | 6,343.00 | 6,533.00 | 5,210.98 | 607 |
| 2022-05-05 | 6,473.50 | 6,474.50 | 6,320.00 | 6,356.00 | 5,069.80 | 3,856 |
| 2022-05-04 | 6,555.00 | 6,556.00 | 6,412.50 | 6,446.50 | 5,141.99 | 4,105 |
| 2022-05-03 | 6,697.00 | 6,697.00 | 6,426.50 | 6,486.50 | 5,173.89 | 2,318 |
| 2022-05-02 | 6,599.00 | 6,710.00 | 6,529.00 | 6,661.00 | 5,313.08 | 1,512 |
| 2022-04-29 | 6,700.00 | 6,729.00 | 6,537.50 | 6,605.50 | 5,268.81 | 525 |
| 2022-04-28 | 6,707.50 | 6,830.50 | 6,691.50 | 6,724.00 | 5,363.33 | 994 |
| 2022-04-27 | 6,798.50 | 6,985.50 | 6,703.00 | 6,707.50 | 5,350.17 | 1,472 |
| 2022-04-26 | 6,830.00 | 6,890.50 | 6,735.50 | 6,864.50 | 5,475.40 | 1,426 |
| 2022-04-25 | 6,900.00 | 6,900.00 | 6,640.00 | 6,826.50 | 5,445.09 | 3,109 |
| 2022-04-22 | 6,548.00 | 6,852.50 | 6,535.00 | 6,817.50 | 5,437.91 | 5,823 |
| 2022-04-21 | 6,410.00 | 6,640.00 | 6,395.50 | 6,608.50 | 5,271.21 | 3,768 |
| 2022-04-20 | 6,200.00 | 6,410.00 | 6,194.00 | 6,405.50 | 4,891.25 | 3,143 |
| 2022-04-19 | 5,992.00 | 6,110.00 | 5,902.00 | 6,089.00 | 4,649.57 | 791 |
| 2022-04-18 | 6,120.00 | 6,120.00 | 5,920.50 | 5,990.00 | 4,573.97 | 1,138 |
| 2022-04-13 | 6,215.00 | 6,309.00 | 6,040.00 | 6,091.50 | 4,651.48 | 1,074 |
| 2022-04-12 | 6,155.00 | 6,155.00 | 6,060.00 | 6,077.00 | 4,640.41 | 1,251 |
| 2022-04-11 | 6,188.50 | 6,188.50 | 6,047.50 | 6,083.00 | 4,644.99 | 1,725 |
| 2022-04-08 | 6,300.00 | 6,300.00 | 6,055.00 | 6,121.00 | 4,674.00 | 2,205 |
| 2022-04-07 | 5,958.00 | 6,083.00 | 5,958.00 | 6,077.50 | 4,640.79 | 4,373 |
| 2022-04-06 | 5,854.00 | 5,966.50 | 5,810.50 | 5,958.50 | 4,549.92 | 1,291 |
| 2022-04-05 | 6,054.00 | 6,054.00 | 5,852.00 | 5,854.00 | 4,470.12 | 436 |
| 2022-04-04 | 5,837.00 | 5,861.00 | 5,752.50 | 5,857.50 | 4,472.80 | 666 |
| 2022-04-01 | 5,941.50 | 5,941.50 | 5,792.50 | 5,901.00 | 4,506.01 | 1,226 |
| 2022-03-31 | 5,986.00 | 5,986.00 | 5,827.50 | 5,858.00 | 4,473.18 | 2,851 |
| 2022-03-30 | 5,969.50 | 5,969.50 | 5,870.00 | 5,921.50 | 4,521.67 | 361 |
| 2022-03-29 | 6,125.00 | 6,125.00 | 5,946.50 | 5,989.50 | 4,573.59 | 2,760 |
| 2022-03-28 | 6,130.00 | 6,164.00 | 6,015.00 | 6,049.50 | 4,619.41 | 264 |
| 2022-03-25 | 6,063.50 | 6,195.00 | 6,063.50 | 6,114.00 | 4,668.66 | 1,004 |
| 2022-03-23 | 6,220.50 | 6,220.50 | 6,030.50 | 6,040.00 | 4,612.15 | 422 |
| 2022-03-22 | 6,000.00 | 6,084.50 | 5,910.00 | 6,073.00 | 4,637.35 | 525 |
| 2022-03-21 | 5,879.00 | 5,946.00 | 5,860.50 | 5,933.00 | 4,530.45 | 618 |
| 2022-03-18 | 5,900.00 | 5,900.00 | 5,813.00 | 5,833.00 | 4,454.09 | 440 |
| 2022-03-17 | 5,810.00 | 5,990.00 | 5,797.50 | 5,882.50 | 4,491.89 | 342 |
| 2022-03-16 | 5,700.00 | 5,823.50 | 5,656.50 | 5,805.00 | 4,432.71 | 1,190 |
| 2022-03-15 | 5,546.50 | 5,710.50 | 5,546.50 | 5,694.00 | 4,347.95 | 2,878 |
| 2022-03-14 | 5,438.50 | 5,576.50 | 5,438.50 | 5,463.00 | 4,171.55 | 1,813 |
| 2022-03-11 | 5,578.00 | 5,630.00 | 5,437.50 | 5,456.50 | 4,166.59 | 475 |
| 2022-03-10 | 5,785.00 | 5,821.50 | 5,527.00 | 5,538.00 | 4,228.82 | 2,155 |
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.