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
2024-03-012,699.632,699.632,670.012,670.012,536.5662
2024-02-292,708.002,708.002,708.002,708.002,572.651,636
2024-02-282,715.002,726.002,715.002,722.002,585.9599
2024-02-272,721.702,721.702,721.702,721.702,585.663,585
2024-02-262,755.002,755.002,742.002,742.002,604.951,549
2024-02-232,750.632,750.632,750.632,750.632,613.150
2024-02-222,748.062,753.632,748.062,750.632,613.15161
2024-02-212,717.002,722.002,717.002,722.002,585.9522
2024-02-202,710.002,710.002,710.002,710.002,574.55109
2024-02-192,685.002,685.002,685.002,685.002,550.800
2024-02-162,699.992,699.992,665.242,685.002,550.80484
2024-02-152,676.052,676.052,670.002,670.002,536.5543
2024-02-142,650.002,655.002,650.002,655.002,522.3077
2024-02-132,700.002,700.002,680.002,680.002,546.053,115
2024-02-122,667.002,670.002,667.002,670.002,536.55156
2024-02-092,695.252,695.252,695.252,695.252,560.542,067
2024-02-082,707.002,707.002,703.002,703.002,567.90274
2024-02-072,715.002,715.002,715.002,715.002,579.303,213
2024-02-062,694.312,694.312,694.312,694.312,559.64132
2024-02-022,720.002,720.002,694.302,694.302,559.6354
2024-02-012,710.502,715.002,710.502,712.252,576.694,810
2024-01-312,706.002,706.002,689.252,689.252,554.84199
2024-01-302,687.112,706.802,687.112,704.002,568.852,720
2024-01-292,670.002,670.002,670.002,670.002,536.551,525
2024-01-262,628.152,628.152,628.152,628.152,496.7910
2024-01-252,626.012,660.002,626.012,659.932,526.981,704
2024-01-242,625.002,626.002,615.842,626.002,494.7582
2024-01-232,665.992,699.002,665.992,679.982,546.03296
2024-01-222,539.702,539.702,529.212,529.212,402.8064
2024-01-192,539.702,539.702,539.702,539.702,412.760
2024-01-182,539.702,539.702,539.702,539.702,412.761,596
2024-01-172,590.002,600.002,533.812,579.412,435.122,301
2024-01-162,529.852,574.002,529.852,574.002,430.017,148
2024-01-152,529.852,529.852,529.852,529.852,388.330
2024-01-122,542.002,542.002,529.852,529.852,388.33211
2024-01-112,543.502,550.002,539.252,546.002,403.58111
2024-01-102,546.622,546.622,530.002,545.792,403.3886
2024-01-092,525.002,527.752,525.002,527.752,386.3555
2024-01-082,492.002,492.002,492.002,492.002,352.6013
2024-01-052,500.002,500.002,480.002,480.002,341.2748
2024-01-042,539.002,539.002,539.002,539.002,396.9712
2024-01-032,540.002,540.002,511.682,511.682,371.1851,866
2024-01-022,490.002,540.002,490.002,540.002,397.911,006
2023-12-292,477.492,483.002,477.492,483.002,344.1020
2023-12-282,456.502,470.002,456.502,470.002,331.831,175
2023-12-272,468.002,471.002,468.002,469.002,330.88592
2023-12-262,479.002,479.002,479.002,479.002,340.3226,509
2023-12-222,499.992,499.992,462.752,469.292,331.16474
2023-12-212,450.002,450.002,450.002,450.002,312.9549
2023-12-202,475.002,502.992,475.002,478.002,339.38641
2023-12-192,515.002,515.002,493.502,493.502,354.016,330
2023-12-182,520.702,520.702,516.002,516.002,375.26239
2023-12-152,500.002,500.002,460.592,470.002,331.833,283
2023-12-142,518.002,518.002,500.002,500.002,360.1566
2023-12-132,535.202,535.202,535.202,535.202,393.380
2023-12-112,589.982,589.982,500.012,535.202,393.38874
2023-12-082,530.002,562.492,512.792,523.002,381.8671
2023-12-072,560.032,570.002,560.032,570.002,426.2359
2023-12-062,590.782,590.782,590.002,590.002,445.1218
2023-12-052,570.002,570.002,543.252,543.252,400.981,037
← NewerPage 12 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.