Pro 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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,266.693,266.693,266.693,266.693,142.10925
2024-08-203,150.013,150.013,150.013,150.013,029.8712
2024-08-193,166.003,166.003,166.003,166.003,045.2538
2024-08-163,127.003,135.003,127.003,135.003,015.4312,578
2024-08-153,078.623,078.623,078.623,078.622,961.2031
2024-08-143,194.003,194.003,190.203,190.203,068.52180
2024-08-133,165.003,165.003,165.003,165.003,044.290
2024-08-123,196.353,196.353,165.003,165.003,044.2956
2024-08-093,219.003,225.003,200.003,225.003,102.00175
2024-08-083,308.123,308.123,170.233,240.003,116.4352
2024-08-073,273.003,275.003,273.003,275.003,150.09117
2024-08-063,260.003,295.003,257.603,295.003,169.331,152
2024-08-053,213.033,289.003,200.003,251.003,127.011,892
2024-08-023,200.003,206.003,200.003,204.503,082.28166
2024-08-013,055.193,115.003,055.183,115.002,996.1997
2024-07-313,002.343,010.003,002.343,008.272,893.53287
2024-07-303,003.803,010.003,003.803,006.902,892.2258,835
2024-07-293,168.003,168.003,163.503,163.503,042.8491
2024-07-263,119.993,119.993,119.993,119.993,000.9913
2024-07-253,100.003,100.003,056.103,099.002,980.80717
2024-07-243,070.003,083.043,070.003,083.042,965.45543
2024-07-233,026.003,026.003,026.003,026.002,910.590
2024-07-223,036.303,036.303,026.003,026.002,910.5939
2024-07-193,030.003,036.303,030.003,036.302,920.49330
2024-07-183,040.003,040.003,040.003,040.002,906.7121
2024-07-173,010.003,010.003,010.003,010.002,878.0323
2024-07-162,939.002,945.902,939.002,945.902,816.74139
2024-07-152,949.002,949.002,949.002,949.002,819.700
2024-07-122,949.002,949.002,949.002,949.002,819.70121
2024-07-112,945.002,945.002,863.032,925.002,796.7580
2024-07-102,971.002,971.002,963.012,966.712,836.63210
2024-07-092,965.002,965.002,965.002,965.002,835.0050
2024-07-082,936.022,995.002,936.022,995.002,863.68663
2024-07-052,973.002,983.702,973.002,983.702,852.88645
2024-07-042,891.912,891.912,891.912,891.912,765.110
2024-07-032,965.972,965.972,891.912,891.912,765.1122
2024-07-022,991.002,992.452,979.402,992.452,861.24244
2024-07-012,994.032,994.032,994.032,994.032,862.7655
2024-06-283,032.533,032.533,019.603,021.612,889.132,170
2024-06-273,077.003,077.003,040.003,040.002,906.71655
2024-06-263,050.003,057.503,050.003,057.502,923.44100
2024-06-253,032.623,032.623,014.413,014.882,882.69345
2024-06-243,037.803,045.003,020.003,022.562,890.03350
2024-06-213,045.003,051.323,045.003,051.312,917.52117
2024-06-203,085.003,085.003,056.243,067.002,932.53359
2024-06-193,098.003,098.003,098.003,098.002,962.170
2024-06-183,092.003,103.183,092.003,098.002,962.171,835
2024-06-173,117.533,120.003,117.533,120.002,983.20398
2024-06-143,083.133,083.133,077.003,080.002,944.9610,310
2024-06-133,090.053,090.053,050.003,079.152,944.14652
2024-06-123,126.303,149.993,083.133,100.002,964.08544
2024-06-113,051.513,090.003,051.513,075.002,940.18202
2024-06-103,090.003,090.003,062.973,062.972,928.67141
2024-06-073,068.583,090.343,050.003,090.342,954.84239
2024-06-062,920.632,998.832,920.632,998.832,867.34661
2024-06-052,949.032,949.032,844.112,911.152,783.51466
2024-06-042,979.192,987.062,979.192,987.062,856.0918
2024-06-032,860.032,920.002,844.812,919.002,791.01688
2024-05-312,760.002,760.002,760.002,760.002,638.990
2024-05-302,726.262,760.002,726.262,760.002,638.99720
← NewerPage 10 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.