Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 6,000.00 | 6,000.00 | 5,780.00 | 5,783.50 | 4,416.29 | 1,299 |
| 2022-03-08 | 6,000.50 | 6,161.50 | 5,890.00 | 5,924.00 | 4,523.57 | 859 |
| 2022-03-07 | 6,200.00 | 6,200.00 | 6,019.50 | 6,076.00 | 4,639.64 | 2,209 |
| 2022-03-04 | 6,250.00 | 6,250.00 | 6,150.00 | 6,219.50 | 4,749.22 | 7,610 |
| 2022-03-03 | 6,295.00 | 6,302.50 | 6,180.00 | 6,250.00 | 4,772.51 | 823 |
| 2022-03-02 | 6,214.00 | 6,273.00 | 6,110.50 | 6,218.00 | 4,748.07 | 2,370 |
| 2022-02-25 | 6,183.00 | 6,358.00 | 6,183.00 | 6,332.50 | 4,835.51 | 1,156 |
| 2022-02-24 | 6,240.00 | 6,377.50 | 6,123.50 | 6,137.00 | 4,686.22 | 1,539 |
| 2022-02-23 | 6,329.00 | 6,440.50 | 6,319.50 | 6,360.50 | 4,856.89 | 1,641 |
| 2022-02-22 | 6,541.50 | 6,688.00 | 6,315.00 | 6,329.00 | 4,832.83 | 1,258 |
| 2022-02-21 | 6,590.00 | 6,590.00 | 6,002.00 | 6,398.50 | 4,885.90 | 461 |
| 2022-02-18 | 6,999.00 | 6,999.00 | 6,581.00 | 6,591.50 | 5,033.28 | 5,759 |
| 2022-02-17 | 6,600.00 | 6,773.50 | 6,600.00 | 6,735.00 | 5,142.86 | 9,505 |
| 2022-02-16 | 6,595.00 | 6,690.00 | 6,595.00 | 6,680.00 | 5,100.86 | 3,546 |
| 2022-02-15 | 6,762.00 | 6,798.50 | 6,639.00 | 6,642.00 | 5,071.84 | 1,506 |
| 2022-02-14 | 6,670.00 | 6,705.00 | 6,571.00 | 6,650.00 | 5,077.95 | 1,242 |
| 2022-02-11 | 6,777.00 | 6,850.50 | 6,668.50 | 6,721.50 | 5,132.55 | 2,337 |
| 2022-02-10 | 6,868.00 | 6,868.00 | 6,675.00 | 6,745.00 | 5,150.49 | 1,342 |
| 2022-02-09 | 6,984.00 | 6,984.00 | 6,811.50 | 6,830.00 | 5,215.40 | 929 |
| 2022-02-08 | 6,900.00 | 7,086.50 | 6,899.50 | 6,913.50 | 5,279.16 | 1,174 |
| 2022-02-07 | 7,126.00 | 7,203.50 | 7,007.50 | 7,071.00 | 5,399.43 | 577 |
| 2022-02-04 | 7,265.00 | 7,318.00 | 7,124.00 | 7,126.00 | 5,441.42 | 13,430 |
| 2022-02-03 | 7,135.50 | 7,271.00 | 7,100.50 | 7,247.00 | 5,533.82 | 635 |
| 2022-02-02 | 7,162.50 | 7,180.00 | 7,106.00 | 7,125.00 | 5,440.66 | 3,090 |
| 2022-02-01 | 7,130.00 | 7,248.00 | 7,052.00 | 7,114.00 | 5,432.26 | 2,280 |
| 2022-01-31 | 7,287.00 | 7,287.00 | 7,091.50 | 7,135.00 | 5,448.30 | 1,081 |
| 2022-01-28 | 7,300.00 | 7,300.00 | 7,038.50 | 7,173.00 | 5,477.31 | 988 |
| 2022-01-27 | 7,327.50 | 7,530.00 | 7,302.00 | 7,446.00 | 5,685.78 | 1,772 |
| 2022-01-26 | 7,160.00 | 7,340.00 | 7,155.00 | 7,276.50 | 5,556.35 | 2,101 |
| 2022-01-25 | 7,253.00 | 7,410.50 | 7,169.50 | 7,354.00 | 5,615.52 | 3,174 |
| 2022-01-24 | 7,310.00 | 7,398.00 | 7,135.50 | 7,270.50 | 5,551.76 | 5,013 |
| 2022-01-21 | 7,270.00 | 7,426.00 | 7,172.50 | 7,308.50 | 5,580.78 | 14,474 |
| 2022-01-20 | 6,962.00 | 7,248.00 | 6,768.00 | 7,221.50 | 5,514.35 | 3,864 |
| 2022-01-19 | 6,630.00 | 6,980.00 | 6,622.50 | 6,980.00 | 5,131.15 | 1,520 |
| 2022-01-18 | 6,796.50 | 6,796.50 | 6,572.00 | 6,591.00 | 4,845.19 | 914 |
| 2022-01-17 | 6,650.00 | 6,900.00 | 6,408.00 | 6,636.00 | 4,878.27 | 411 |
| 2022-01-14 | 6,684.50 | 6,695.00 | 6,557.00 | 6,674.50 | 4,906.57 | 719 |
| 2022-01-13 | 6,600.00 | 6,754.00 | 6,549.00 | 6,611.00 | 4,859.89 | 1,782 |
| 2022-01-12 | 6,700.00 | 6,751.50 | 6,635.50 | 6,640.50 | 4,881.57 | 1,853 |
| 2022-01-11 | 7,023.00 | 7,023.00 | 6,645.00 | 6,657.50 | 4,894.07 | 1,236 |
| 2022-01-10 | 6,908.00 | 6,941.50 | 6,806.50 | 6,851.50 | 5,036.69 | 1,098 |
| 2022-01-07 | 6,880.00 | 7,293.00 | 6,832.00 | 6,907.50 | 5,077.85 | 1,203 |
| 2022-01-06 | 7,000.00 | 7,299.00 | 6,777.50 | 6,927.50 | 5,092.55 | 1,650 |
| 2022-01-05 | 6,839.00 | 6,840.00 | 6,682.00 | 6,839.00 | 5,027.50 | 1,068 |
| 2022-01-04 | 6,685.00 | 6,786.50 | 6,668.50 | 6,746.00 | 4,959.13 | 1,053 |
| 2022-01-03 | 6,700.00 | 6,708.00 | 6,525.50 | 6,666.00 | 4,900.32 | 1,294 |
| 2021-12-30 | 6,600.00 | 6,700.00 | 6,500.00 | 6,604.50 | 4,855.11 | 2,538 |
| 2021-12-29 | 6,520.00 | 6,681.00 | 6,520.00 | 6,607.50 | 4,857.32 | 1,381 |
| 2021-12-28 | 6,450.00 | 6,518.50 | 6,356.50 | 6,501.50 | 4,779.39 | 1,970 |
| 2021-12-27 | 6,550.00 | 6,618.50 | 6,422.00 | 6,450.00 | 4,741.53 | 5,285 |
| 2021-12-23 | 6,700.00 | 6,750.00 | 6,527.00 | 6,540.00 | 4,807.70 | 2,305 |
| 2021-12-22 | 6,578.50 | 6,674.50 | 6,573.00 | 6,645.50 | 4,885.25 | 5,914 |
| 2021-12-21 | 6,520.00 | 6,618.50 | 6,488.00 | 6,578.00 | 4,835.63 | 3,216 |
| 2021-12-20 | 6,485.00 | 6,602.00 | 6,409.50 | 6,520.00 | 4,792.99 | 8,667 |
| 2021-12-17 | 6,540.00 | 6,634.50 | 6,480.00 | 6,483.50 | 4,766.16 | 1,954 |
| 2021-12-16 | 6,290.00 | 6,558.00 | 6,289.50 | 6,520.00 | 4,792.99 | 1,037 |
| 2021-12-15 | 6,471.00 | 6,515.50 | 6,271.00 | 6,391.50 | 4,698.53 | 1,462 |
| 2021-12-14 | 6,600.00 | 6,600.00 | 6,329.00 | 6,467.00 | 4,754.03 | 1,443 |
| 2021-12-13 | 6,600.00 | 6,600.00 | 6,392.00 | 6,467.50 | 4,754.40 | 2,046 |
| 2021-12-10 | 6,527.00 | 6,531.00 | 6,427.00 | 6,494.50 | 4,774.25 | 1,058 |
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.