Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-302,726.262,760.002,726.262,760.002,638.99720
2024-05-292,744.112,744.112,744.112,744.112,623.7920
2024-05-282,722.002,722.002,722.002,722.002,602.652,733
2024-05-272,770.002,770.002,770.002,770.002,648.550
2024-05-242,770.002,770.002,770.002,770.002,648.550
2024-05-232,770.002,770.002,770.002,770.002,648.556
2024-05-222,798.002,798.002,798.002,798.002,675.3211
2024-05-212,776.002,799.992,776.002,799.992,677.22112
2024-05-202,766.002,774.002,766.002,772.002,650.4674
2024-05-172,785.002,798.922,785.002,798.922,676.20519
2024-05-162,797.612,804.992,797.612,804.992,682.00265
2024-05-152,770.002,775.902,768.002,775.902,654.19115
2024-05-142,774.002,775.002,774.002,775.002,653.3354
2024-05-132,790.002,790.002,790.002,790.002,667.67218
2024-05-102,796.112,801.542,796.112,801.002,678.1969
2024-05-092,780.002,780.002,720.612,720.622,601.3372
2024-05-082,805.002,805.002,776.002,776.002,654.2859
2024-05-072,785.962,799.072,785.962,799.072,676.34131
2024-05-062,771.002,771.002,703.322,725.882,606.3657
2024-05-032,764.992,785.032,764.992,785.032,662.9235
2024-05-022,765.012,765.012,765.012,765.012,643.780
2024-04-302,770.002,770.002,764.002,765.012,643.78130
2024-04-292,756.002,756.002,731.502,731.502,611.74124
2024-04-262,775.052,776.992,750.002,767.002,645.68202
2024-04-252,775.002,775.002,775.002,775.002,653.3310
2024-04-242,751.022,777.002,751.002,777.002,655.2484
2024-04-232,737.422,737.422,737.422,737.422,617.405,822
2024-04-222,723.502,746.202,723.502,743.002,622.731,519
2024-04-192,681.012,694.252,681.012,694.252,576.12120
2024-04-182,628.812,680.132,628.812,680.132,562.62141
2024-04-172,644.002,705.082,644.002,680.322,546.35270
2024-04-162,649.002,649.002,649.002,649.002,516.6058
2024-04-152,609.002,609.002,605.032,605.032,474.8375
2024-04-122,603.752,603.752,585.002,589.112,459.704,026
2024-04-112,580.002,580.002,570.002,570.002,441.5586
2024-04-102,585.002,585.002,580.002,580.032,451.08130
2024-04-092,557.932,569.712,557.932,569.512,441.0818,081
2024-04-082,555.962,558.242,554.922,554.922,427.221,898
2024-04-052,585.032,585.032,585.032,585.032,455.830
2024-04-042,590.002,590.002,585.032,585.032,455.83160
2024-04-032,587.832,600.002,580.002,580.002,451.05435
2024-04-022,653.002,653.112,650.012,653.112,520.50313
2024-04-012,663.002,675.002,663.002,673.532,539.90235
2024-03-272,680.002,680.002,680.002,680.002,546.058
2024-03-262,675.862,675.862,675.862,675.862,542.12156
2024-03-252,670.002,670.002,670.002,670.002,536.55501
2024-03-222,715.002,715.002,715.002,715.002,579.300
2024-03-212,710.032,715.002,656.912,715.002,579.3033
2024-03-202,711.002,719.992,700.002,700.002,565.0572
2024-03-192,720.002,720.002,720.002,720.002,584.056,005
2024-03-152,706.712,706.712,706.712,706.712,571.420
2024-03-142,706.712,706.712,706.712,706.712,571.420
2024-03-132,706.712,706.712,706.712,706.712,571.4225
2024-03-122,718.312,729.032,718.312,729.032,592.6327
2024-03-112,723.632,723.632,704.112,716.002,580.2552
2024-03-082,707.732,707.732,707.732,707.732,572.3910
2024-03-072,733.622,733.622,707.742,707.742,572.4034,871
2024-03-062,683.122,683.122,680.112,680.112,546.1516
2024-03-052,702.112,702.112,702.112,702.112,567.0592
2024-03-042,700.002,705.002,686.502,705.002,569.801,548
← NewerPage 11 of 22 · 1,261 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.