Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 13,600.00 | 13,600.00 | 13,325.00 | 13,550.00 | 12,957.49 | 6,598 |
| 2025-02-11 | 13,650.00 | 13,650.00 | 13,250.00 | 13,450.00 | 12,861.87 | 15,773 |
| 2025-02-10 | 13,500.00 | 13,575.00 | 13,275.00 | 13,350.00 | 12,766.24 | 20,511 |
| 2025-02-07 | 13,550.00 | 13,575.00 | 13,425.00 | 13,500.00 | 12,909.68 | 3,989 |
| 2025-02-06 | 13,600.00 | 13,675.00 | 13,375.00 | 13,525.00 | 12,933.59 | 6,423 |
| 2025-02-05 | 13,500.00 | 13,575.00 | 13,350.00 | 13,475.00 | 12,885.77 | 3,012 |
| 2025-02-04 | 13,450.00 | 13,500.00 | 13,200.00 | 13,450.00 | 12,861.87 | 2,930 |
| 2025-02-03 | 13,050.00 | 13,450.00 | 12,925.00 | 13,400.00 | 12,814.05 | 6,445 |
| 2025-01-31 | 13,200.00 | 13,200.00 | 13,025.00 | 13,100.00 | 12,527.17 | 6,921 |
| 2025-01-30 | 13,100.00 | 13,175.00 | 13,000.00 | 13,175.00 | 12,598.89 | 2,929 |
| 2025-01-29 | 13,050.00 | 13,125.00 | 13,000.00 | 13,125.00 | 12,551.08 | 5,270 |
| 2025-01-28 | 13,475.00 | 13,475.00 | 13,000.00 | 13,050.00 | 12,479.36 | 9,852 |
| 2025-01-27 | 13,000.00 | 13,300.00 | 12,800.00 | 13,300.00 | 12,718.42 | 8,766 |
| 2025-01-24 | 13,350.00 | 13,350.00 | 12,450.00 | 12,875.00 | 12,312.01 | 2,931 |
| 2025-01-23 | 13,125.00 | 13,150.00 | 12,925.00 | 13,150.00 | 12,478.96 | 4,171 |
| 2025-01-22 | 12,775.00 | 13,475.00 | 12,775.00 | 13,125.00 | 12,455.24 | 17,656 |
| 2025-01-21 | 13,050.00 | 13,050.00 | 12,725.00 | 12,750.00 | 12,099.37 | 68,447 |
| 2025-01-20 | 13,125.00 | 13,125.00 | 12,550.00 | 12,875.00 | 12,217.99 | 1,741 |
| 2025-01-17 | 12,700.00 | 12,875.00 | 12,675.00 | 12,800.00 | 12,146.82 | 15,054 |
| 2025-01-16 | 12,650.00 | 12,775.00 | 12,575.00 | 12,700.00 | 12,051.92 | 19,878 |
| 2025-01-15 | 12,750.00 | 12,850.00 | 12,600.00 | 12,625.00 | 11,980.75 | 14,970 |
| 2025-01-14 | 13,000.00 | 13,000.00 | 12,525.00 | 12,650.00 | 12,004.47 | 23,228 |
| 2025-01-13 | 12,700.00 | 12,775.00 | 12,500.00 | 12,650.00 | 12,004.47 | 30,900 |
| 2025-01-10 | 12,900.00 | 13,125.00 | 12,475.00 | 12,500.00 | 11,862.13 | 4,303 |
| 2025-01-09 | 13,100.00 | 13,250.00 | 12,800.00 | 13,000.00 | 12,336.61 | 1,549 |
| 2025-01-08 | 12,800.00 | 12,925.00 | 12,700.00 | 12,850.00 | 12,194.27 | 4,922 |
| 2025-01-07 | 12,725.00 | 12,875.00 | 12,650.00 | 12,800.00 | 12,146.82 | 5,882 |
| 2025-01-06 | 13,500.00 | 13,500.00 | 12,675.00 | 12,725.00 | 12,075.65 | 9,623 |
| 2025-01-03 | 13,400.00 | 13,500.00 | 12,850.00 | 13,025.00 | 12,360.34 | 4,806 |
| 2025-01-02 | 13,250.00 | 13,425.00 | 13,000.00 | 13,075.00 | 12,407.79 | 6,910 |
| 2024-12-30 | 13,725.00 | 13,725.00 | 13,175.00 | 13,275.00 | 12,597.58 | 6,998 |
| 2024-12-27 | 13,950.00 | 13,950.00 | 13,300.00 | 13,400.00 | 12,716.20 | 2,836 |
| 2024-12-26 | 13,000.00 | 13,625.00 | 13,000.00 | 13,450.00 | 12,763.65 | 3,713 |
| 2024-12-24 | 13,200.00 | 13,300.00 | 13,125.00 | 13,225.00 | 12,550.13 | 1,320 |
| 2024-12-23 | 13,400.00 | 13,400.00 | 12,950.00 | 13,075.00 | 12,407.79 | 4,190 |
| 2024-12-20 | 13,050.00 | 13,150.00 | 12,775.00 | 13,050.00 | 12,384.06 | 3,211 |
| 2024-12-19 | 12,925.00 | 13,325.00 | 12,925.00 | 13,050.00 | 12,384.06 | 1,988 |
| 2024-12-18 | 13,350.00 | 13,450.00 | 13,025.00 | 13,100.00 | 12,431.51 | 22,441 |
| 2024-12-17 | 12,750.00 | 13,150.00 | 12,700.00 | 13,075.00 | 12,407.79 | 4,900 |
| 2024-12-16 | 12,575.00 | 12,800.00 | 12,425.00 | 12,750.00 | 12,099.37 | 39,371 |
| 2024-12-13 | 12,225.00 | 12,475.00 | 12,125.00 | 12,425.00 | 11,790.96 | 2,487 |
| 2024-12-12 | 12,325.00 | 12,325.00 | 12,175.00 | 12,225.00 | 11,601.16 | 2,198 |
| 2024-12-11 | 12,300.00 | 12,475.00 | 12,200.00 | 12,250.00 | 11,624.89 | 2,547 |
| 2024-12-10 | 12,200.00 | 12,400.00 | 12,000.00 | 12,350.00 | 11,719.78 | 8,753 |
| 2024-12-09 | 12,525.00 | 12,525.00 | 12,050.00 | 12,175.00 | 11,553.71 | 25,158 |
| 2024-12-06 | 12,800.00 | 12,975.00 | 12,425.00 | 12,450.00 | 11,814.68 | 2,353 |
| 2024-12-05 | 12,850.00 | 12,950.00 | 12,725.00 | 12,775.00 | 12,123.10 | 4,734 |
| 2024-12-04 | 12,625.00 | 12,950.00 | 12,625.00 | 12,850.00 | 12,194.27 | 4,288 |
| 2024-12-03 | 13,175.00 | 13,475.00 | 12,900.00 | 12,925.00 | 12,265.44 | 15,941 |
| 2024-12-02 | 13,500.00 | 14,000.00 | 13,000.00 | 13,150.00 | 12,478.96 | 4,102 |
| 2024-11-29 | 13,200.00 | 13,300.00 | 12,825.00 | 13,225.00 | 12,550.13 | 3,470 |
| 2024-11-28 | 13,150.00 | 13,375.00 | 12,625.00 | 13,100.00 | 12,431.51 | 1,322 |
| 2024-11-27 | 12,925.00 | 13,325.00 | 12,925.00 | 13,200.00 | 12,526.41 | 2,689 |
| 2024-11-26 | 12,700.00 | 13,225.00 | 12,700.00 | 13,175.00 | 12,502.68 | 8,445 |
| 2024-11-25 | 12,850.00 | 13,250.00 | 12,850.00 | 13,175.00 | 12,502.68 | 4,106 |
| 2024-11-22 | 12,825.00 | 13,150.00 | 12,825.00 | 13,050.00 | 12,384.06 | 13,089 |
| 2024-11-21 | 12,800.00 | 12,875.00 | 12,550.00 | 12,875.00 | 12,217.99 | 1,699 |
| 2024-11-20 | 12,900.00 | 12,900.00 | 12,500.00 | 12,625.00 | 11,980.75 | 3,510 |
| 2024-11-19 | 12,625.00 | 12,950.00 | 12,600.00 | 12,675.00 | 12,028.20 | 14,964 |
| 2024-11-15 | 12,600.00 | 12,975.00 | 12,600.00 | 12,925.00 | 12,265.44 | 6,787 |
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.