Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 12,725.00 | 12,950.00 | 12,725.00 | 12,850.00 | 12,194.27 | 10,254 |
| 2024-11-13 | 12,575.00 | 12,900.00 | 12,575.00 | 12,825.00 | 12,170.54 | 8,237 |
| 2024-11-12 | 12,925.00 | 12,925.00 | 12,450.00 | 12,900.00 | 12,241.72 | 2,256 |
| 2024-11-11 | 12,875.00 | 13,050.00 | 12,775.00 | 12,925.00 | 12,265.44 | 4,365 |
| 2024-11-08 | 12,450.00 | 12,925.00 | 12,450.00 | 12,900.00 | 12,241.72 | 7,858 |
| 2024-11-07 | 12,800.00 | 12,800.00 | 12,475.00 | 12,700.00 | 12,051.92 | 6,165 |
| 2024-11-06 | 12,900.00 | 12,950.00 | 12,425.00 | 12,500.00 | 11,862.13 | 12,794 |
| 2024-11-05 | 13,300.00 | 13,300.00 | 12,800.00 | 13,125.00 | 12,455.24 | 6,709 |
| 2024-11-04 | 12,700.00 | 13,100.00 | 12,700.00 | 13,000.00 | 12,336.61 | 9,949 |
| 2024-11-01 | 12,800.00 | 13,000.00 | 12,725.00 | 12,975.00 | 12,312.89 | 11,173 |
| 2024-10-31 | 13,000.00 | 13,000.00 | 12,675.00 | 12,700.00 | 12,051.92 | 56,166 |
| 2024-10-30 | 12,825.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,194.27 | 25,292 |
| 2024-10-29 | 13,100.00 | 13,100.00 | 12,800.00 | 12,875.00 | 12,217.99 | 6,301 |
| 2024-10-28 | 13,050.00 | 13,200.00 | 13,000.00 | 13,050.00 | 12,384.06 | 10,575 |
| 2024-10-25 | 13,300.00 | 13,350.00 | 13,025.00 | 13,075.00 | 12,407.79 | 4,077 |
| 2024-10-24 | 13,325.00 | 13,425.00 | 13,275.00 | 13,300.00 | 12,621.31 | 2,527 |
| 2024-10-23 | 13,600.00 | 13,600.00 | 13,350.00 | 13,450.00 | 12,763.65 | 2,988 |
| 2024-10-22 | 13,500.00 | 13,650.00 | 13,450.00 | 13,500.00 | 12,811.10 | 9,817 |
| 2024-10-21 | 13,650.00 | 13,650.00 | 13,400.00 | 13,525.00 | 12,834.82 | 4,445 |
| 2024-10-18 | 13,500.00 | 13,725.00 | 13,500.00 | 13,650.00 | 12,953.44 | 7,200 |
| 2024-10-17 | 13,700.00 | 13,850.00 | 13,650.00 | 13,725.00 | 12,929.33 | 8,092 |
| 2024-10-16 | 14,150.00 | 14,150.00 | 13,475.00 | 13,675.00 | 12,882.23 | 20,658 |
| 2024-10-15 | 13,425.00 | 13,775.00 | 13,425.00 | 13,650.00 | 12,858.67 | 6,232 |
| 2024-10-14 | 13,600.00 | 13,650.00 | 13,275.00 | 13,600.00 | 12,811.57 | 2,785 |
| 2024-10-10 | 13,500.00 | 13,550.00 | 13,250.00 | 13,275.00 | 12,505.41 | 10,677 |
| 2024-10-09 | 13,825.00 | 13,825.00 | 13,400.00 | 13,475.00 | 12,693.82 | 4,763 |
| 2024-10-08 | 13,625.00 | 13,625.00 | 13,525.00 | 13,625.00 | 12,835.12 | 4,946 |
| 2024-10-07 | 13,850.00 | 13,850.00 | 13,550.00 | 13,600.00 | 12,811.57 | 9,831 |
| 2024-10-04 | 13,925.00 | 13,950.00 | 13,725.00 | 13,825.00 | 13,023.53 | 5,688 |
| 2024-10-03 | 14,200.00 | 14,200.00 | 13,900.00 | 13,975.00 | 13,164.83 | 2,801 |
| 2024-10-02 | 14,700.00 | 14,700.00 | 14,125.00 | 14,150.00 | 13,329.69 | 4,733 |
| 2024-10-01 | 14,350.00 | 14,475.00 | 14,200.00 | 14,400.00 | 13,565.20 | 3,931 |
| 2024-09-30 | 14,300.00 | 14,350.00 | 14,050.00 | 14,300.00 | 13,470.99 | 2,917 |
| 2024-09-27 | 14,275.00 | 14,400.00 | 14,175.00 | 14,225.00 | 13,400.34 | 5,978 |
| 2024-09-26 | 14,150.00 | 14,275.00 | 14,125.00 | 14,225.00 | 13,400.34 | 6,410 |
| 2024-09-25 | 14,150.00 | 14,150.00 | 13,975.00 | 14,075.00 | 13,259.04 | 3,630 |
| 2024-09-24 | 14,300.00 | 14,300.00 | 14,075.00 | 14,150.00 | 13,329.69 | 1,023 |
| 2024-09-23 | 14,075.00 | 14,400.00 | 14,075.00 | 14,200.00 | 13,376.79 | 3,175 |
| 2024-09-20 | 14,000.00 | 14,150.00 | 13,875.00 | 14,125.00 | 13,306.14 | 3,292 |
| 2024-09-19 | 14,150.00 | 14,175.00 | 13,850.00 | 13,925.00 | 13,117.73 | 7,711 |
| 2024-09-18 | 14,400.00 | 14,625.00 | 14,175.00 | 14,275.00 | 13,447.44 | 2,186 |
| 2024-09-17 | 14,650.00 | 14,775.00 | 14,500.00 | 14,575.00 | 13,730.05 | 2,037 |
| 2024-09-16 | 14,625.00 | 14,725.00 | 14,475.00 | 14,725.00 | 13,871.35 | 2,455 |
| 2024-09-13 | 14,625.00 | 14,675.00 | 14,425.00 | 14,525.00 | 13,682.95 | 5,031 |
| 2024-09-12 | 14,450.00 | 14,575.00 | 14,400.00 | 14,525.00 | 13,682.95 | 3,495 |
| 2024-09-11 | 14,575.00 | 14,625.00 | 14,425.00 | 14,500.00 | 13,659.40 | 3,310 |
| 2024-09-10 | 14,900.00 | 14,900.00 | 14,600.00 | 14,775.00 | 13,918.46 | 16,837 |
| 2024-09-09 | 14,800.00 | 14,875.00 | 14,425.00 | 14,550.00 | 13,706.50 | 22,272 |
| 2024-09-06 | 15,025.00 | 15,025.00 | 14,700.00 | 14,750.00 | 13,894.90 | 2,524 |
| 2024-09-05 | 15,250.00 | 15,250.00 | 14,800.00 | 14,900.00 | 14,036.21 | 3,188 |
| 2024-09-04 | 15,000.00 | 15,325.00 | 15,000.00 | 15,225.00 | 14,342.37 | 5,000 |
| 2024-09-03 | 14,750.00 | 15,300.00 | 14,750.00 | 15,175.00 | 14,295.27 | 7,297 |
| 2024-09-02 | 14,800.00 | 16,025.00 | 14,525.00 | 14,950.00 | 14,083.31 | 974 |
| 2024-08-30 | 14,650.00 | 14,875.00 | 14,525.00 | 14,850.00 | 13,989.11 | 3,762 |
| 2024-08-29 | 14,600.00 | 14,725.00 | 14,575.00 | 14,675.00 | 13,824.25 | 2,463 |
| 2024-08-28 | 14,550.00 | 14,850.00 | 14,525.00 | 14,575.00 | 13,730.05 | 2,904 |
| 2024-08-27 | 14,625.00 | 14,750.00 | 14,575.00 | 14,575.00 | 13,730.05 | 1,851 |
| 2024-08-26 | 14,475.00 | 14,725.00 | 14,475.00 | 14,625.00 | 13,777.15 | 1,945 |
| 2024-08-23 | 14,625.00 | 14,650.00 | 14,425.00 | 14,500.00 | 13,659.40 | 1,890 |
| 2024-08-22 | 14,525.00 | 14,750.00 | 14,525.00 | 14,625.00 | 13,777.15 | 2,080 |
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.