Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 6,491.50 | 6,685.00 | 6,441.50 | 6,498.50 | 4,777.19 | 2,077 |
| 2021-12-07 | 6,696.00 | 6,767.00 | 6,550.00 | 6,568.50 | 4,828.65 | 3,623 |
| 2021-12-06 | 6,688.00 | 6,698.00 | 6,640.00 | 6,687.50 | 4,916.13 | 925 |
| 2021-12-03 | 6,460.00 | 6,570.00 | 6,377.00 | 6,550.00 | 4,815.05 | 1,881 |
| 2021-12-02 | 6,400.00 | 6,493.50 | 6,381.50 | 6,459.50 | 4,748.52 | 747 |
| 2021-12-01 | 6,262.00 | 6,500.00 | 6,202.00 | 6,440.00 | 4,734.18 | 1,126 |
| 2021-11-30 | 6,323.00 | 6,400.00 | 6,222.50 | 6,276.00 | 4,613.62 | 870 |
| 2021-11-29 | 6,194.00 | 6,403.00 | 6,194.00 | 6,321.50 | 4,647.07 | 645 |
| 2021-11-26 | 6,300.00 | 6,509.50 | 5,980.00 | 6,090.50 | 4,477.26 | 1,171 |
| 2021-11-25 | 6,470.00 | 6,850.00 | 6,250.00 | 6,410.00 | 4,712.13 | 479 |
| 2021-11-24 | 6,419.00 | 6,469.00 | 6,300.00 | 6,437.00 | 4,731.98 | 1,051 |
| 2021-11-23 | 6,308.50 | 6,523.00 | 6,308.50 | 6,478.00 | 4,762.12 | 707 |
| 2021-11-19 | 6,331.00 | 6,388.00 | 6,253.00 | 6,365.00 | 4,679.05 | 2,977 |
| 2021-11-18 | 6,300.00 | 6,358.00 | 6,235.00 | 6,331.00 | 4,654.05 | 1,033 |
| 2021-11-17 | 6,235.00 | 6,313.50 | 6,211.50 | 6,290.00 | 4,623.91 | 1,838 |
| 2021-11-16 | 6,175.00 | 6,261.50 | 6,175.00 | 6,245.50 | 4,591.20 | 784 |
| 2021-11-15 | 6,377.00 | 6,377.00 | 6,156.00 | 6,170.00 | 4,535.70 | 1,099 |
| 2021-11-12 | 6,300.00 | 6,385.50 | 6,286.50 | 6,374.50 | 4,686.03 | 4,766 |
| 2021-11-11 | 6,164.00 | 6,400.00 | 6,164.00 | 6,298.50 | 4,630.16 | 4,347 |
| 2021-11-10 | 6,164.00 | 6,319.00 | 6,151.00 | 6,285.00 | 4,620.24 | 2,645 |
| 2021-11-09 | 6,245.00 | 6,350.00 | 6,148.50 | 6,164.00 | 4,531.29 | 2,608 |
| 2021-11-08 | 6,362.00 | 6,374.00 | 6,190.00 | 6,240.50 | 4,587.53 | 720 |
| 2021-11-05 | 6,399.00 | 6,399.00 | 6,245.00 | 6,350.00 | 4,668.02 | 4,625 |
| 2021-11-04 | 6,193.00 | 6,308.00 | 6,190.00 | 6,295.00 | 4,627.59 | 2,971 |
| 2021-11-03 | 6,400.00 | 6,400.00 | 6,193.00 | 6,245.50 | 4,591.20 | 4,392 |
| 2021-11-02 | 6,200.00 | 6,266.00 | 6,166.50 | 6,247.50 | 4,592.67 | 1,610 |
| 2021-11-01 | 6,085.50 | 6,154.00 | 5,940.50 | 6,142.00 | 4,515.12 | 1,062 |
| 2021-10-29 | 5,910.00 | 6,050.00 | 5,888.00 | 5,991.50 | 4,404.48 | 1,630 |
| 2021-10-28 | 5,746.50 | 5,899.50 | 5,746.50 | 5,860.00 | 4,307.81 | 1,260 |
| 2021-10-27 | 5,757.50 | 5,782.00 | 5,723.50 | 5,742.50 | 4,221.44 | 9,512 |
| 2021-10-26 | 5,704.00 | 5,750.00 | 5,662.00 | 5,744.50 | 4,222.91 | 1,035 |
| 2021-10-25 | 5,672.50 | 5,672.50 | 5,586.00 | 5,636.00 | 4,143.15 | 1,652 |
| 2021-10-22 | 5,357.50 | 5,670.00 | 5,357.50 | 5,652.50 | 4,155.27 | 1,031 |
| 2021-10-21 | 5,499.00 | 5,563.50 | 5,473.50 | 5,515.50 | 4,054.56 | 1,498 |
| 2021-10-20 | 5,550.00 | 5,580.00 | 5,499.50 | 5,557.00 | 3,893.70 | 1,887 |
| 2021-10-19 | 5,544.00 | 5,544.00 | 5,440.00 | 5,527.00 | 3,872.68 | 3,132 |
| 2021-10-18 | 5,610.00 | 5,610.00 | 5,550.00 | 5,554.00 | 3,891.59 | 1,101 |
| 2021-10-15 | 5,600.00 | 5,624.00 | 5,563.00 | 5,617.00 | 3,935.74 | 1,336 |
| 2021-10-14 | 5,450.00 | 5,600.00 | 5,450.00 | 5,594.50 | 3,919.97 | 4,601 |
← NewerPage 21 of 21 · 1,239 trading days
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.