Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,898.002,940.002,898.002,927.392,927.39197
2026-10-152,887.002,958.002,887.002,888.222,888.22235
2026-10-142,858.002,893.002,837.002,885.142,885.144,775
2026-10-132,810.002,811.002,795.002,811.002,811.00158
2026-10-122,743.002,796.422,743.002,796.422,796.42115
2026-10-092,741.252,741.252,741.252,741.252,741.251,130
2026-10-082,663.302,743.002,663.302,743.002,743.00355
2026-10-072,674.782,674.782,650.002,663.302,663.30685
2026-10-062,673.832,673.832,668.502,668.502,668.50155
2026-10-052,620.002,640.002,620.002,630.002,630.0096
2026-10-022,630.942,635.392,627.522,635.392,635.3963
2026-10-012,650.002,650.002,636.752,650.002,650.0099
2026-09-302,672.312,672.312,640.002,649.992,649.99237
2026-09-292,650.582,660.002,650.002,659.012,659.011,721
2026-09-282,649.002,675.192,649.002,672.002,672.00495
2026-09-252,578.002,589.992,578.002,589.992,589.9919
2026-09-242,610.002,610.002,590.002,590.002,590.00114
2026-09-232,590.002,595.842,570.002,595.842,595.84165
2026-09-222,529.002,559.912,529.002,559.912,559.911,990
2026-09-212,513.992,529.002,513.992,529.002,529.0088
2026-09-182,460.002,460.002,460.002,460.002,460.00195
2026-09-172,526.912,535.472,515.002,535.472,535.471,477
2026-09-152,470.002,521.002,470.002,519.002,519.001,620
2026-09-142,526.632,526.632,480.002,504.002,504.001,678
2026-09-112,440.002,463.002,440.002,463.002,463.00109
2026-09-102,402.032,489.692,402.032,489.692,489.69776
2026-09-092,413.232,420.002,409.002,416.492,416.49344
2026-09-082,464.992,464.992,462.002,462.002,462.00223
2026-09-072,483.502,483.502,475.002,475.002,475.0012
2026-09-042,475.002,475.002,475.002,475.002,475.0012
2026-09-032,495.812,505.002,495.812,505.002,505.001,388
2026-09-022,469.572,513.002,469.572,510.002,510.00771
2026-09-012,510.002,510.002,488.002,488.002,488.0090
2026-08-312,500.002,500.002,478.002,478.002,478.0056
2026-08-282,450.002,500.002,441.002,448.002,448.00169
2026-08-272,438.002,447.752,430.012,440.002,440.001,316
2026-08-262,455.862,463.002,455.862,458.002,458.00110
2026-08-252,469.992,469.992,465.002,465.002,465.0019
2026-08-242,467.002,467.002,467.002,467.002,467.0055
2026-08-212,460.002,460.002,447.002,450.002,450.0082
2026-08-202,444.332,444.332,415.032,415.032,415.03832
2026-08-192,468.002,468.002,445.002,457.222,457.2257
2026-08-182,455.002,455.002,445.032,448.012,448.011,090
2026-08-172,450.002,460.002,430.002,434.102,434.10186
2026-08-142,450.002,461.002,450.002,460.002,460.00146
2026-08-132,460.002,480.002,455.002,455.002,455.0059
2026-08-122,465.002,470.002,460.002,460.012,460.01457
2026-08-112,475.002,520.002,475.002,478.252,478.25249
2026-08-102,511.142,520.002,495.362,519.992,519.99415
2026-08-072,524.652,524.652,497.002,497.002,497.0061
2026-08-062,530.002,542.652,521.002,525.752,525.75275
2026-08-052,549.992,549.992,549.992,549.992,549.9912
2026-08-042,565.002,565.002,552.172,552.172,552.17120
2026-08-032,500.002,500.002,500.002,500.002,500.000
2026-07-312,511.092,511.092,491.002,500.002,500.00679
2026-07-302,484.002,487.272,484.002,487.272,487.2755
2026-07-292,484.002,554.992,484.002,554.992,554.99560
2026-07-282,642.002,642.002,642.002,642.002,642.0094
2026-07-272,554.162,615.002,554.162,598.002,598.00180
2026-07-242,567.002,567.002,567.002,567.002,567.0045
Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-2318.4523 MXN
2025-10-2419.4340 MXN
2025-07-1819.7738 MXN
2025-04-2120.7381 MXN
2025-01-2420.3273 MXN
2024-10-1819.8552 MXN
2024-07-1918.0315 MXN
2024-04-1817.2013 MXN
2024-01-1816.1772 MXN
2023-10-1917.2628 MXN
2023-07-2015.8230 MXN
2023-04-2016.9375 MXN
2023-01-1917.3806 MXN
2022-10-2018.2993 MXN
2022-07-2118.8896 MXN
2022-04-2118.4295 MXN
2022-01-2017.7789 MXN
2021-10-2117.6226 MXN
2021-07-2217.5417 MXN
2021-04-2217.2881 MXN
2021-01-2115.5645 MXN
2020-10-2216.6008 MXN
2020-07-2317.6872 MXN
2020-04-2319.4299 MXN
2020-01-2314.0132 MXN
2019-10-1714.2866 MXN
2019-07-1814.1786 MXN
2019-04-1714.0377 MXN
2019-01-1713.6974 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.