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
2023-12-042,620.002,620.002,620.002,620.002,473.440
2023-12-012,638.752,638.752,620.002,620.002,473.44760
2023-11-302,659.982,659.982,659.982,659.982,511.189
2023-11-292,606.032,606.032,606.032,606.032,460.2513
2023-11-282,611.712,615.072,611.002,611.892,465.78200
2023-11-272,612.552,612.552,578.002,578.002,433.7995
2023-11-242,612.552,612.552,612.552,612.552,466.409
2023-11-232,587.002,587.002,587.002,587.002,442.280
2023-11-222,587.002,587.002,587.002,587.002,442.2814
2023-11-212,573.232,573.232,570.242,570.242,426.463,899
2023-11-172,611.382,611.382,600.002,604.722,459.011,982
2023-11-162,626.002,634.872,626.002,634.872,487.48920
2023-11-152,654.992,654.992,611.252,611.252,465.18108
2023-11-142,646.662,646.892,646.662,646.892,498.822,027
2023-11-132,663.002,663.002,663.002,663.002,514.030
2023-11-102,700.002,700.002,663.002,663.002,514.03257
2023-11-092,658.002,665.532,658.002,665.532,516.42124
2023-11-082,604.012,628.002,604.012,628.002,480.99119
2023-11-072,604.002,604.002,604.002,604.002,458.330
2023-11-062,604.002,604.002,604.002,604.002,458.335
2023-11-032,623.872,623.872,623.872,623.872,477.099
2023-11-012,683.802,683.802,669.682,669.682,520.346,021
2023-10-312,695.002,695.002,695.002,695.002,544.2475
2023-10-302,659.992,659.992,658.992,659.002,510.26162
2023-10-272,683.332,683.332,683.332,683.332,533.22161
2023-10-262,752.902,752.902,739.132,739.142,585.9145
2023-10-252,736.002,765.002,736.002,765.002,610.331,832
2023-10-242,699.622,699.622,699.622,699.622,548.6016
2023-10-232,697.502,697.502,697.502,697.502,546.606
2023-10-202,708.002,708.002,708.002,708.002,556.513,690
2023-10-192,637.812,700.002,637.812,700.002,548.9620
2023-10-182,720.002,739.932,719.252,719.252,550.8475
2023-10-172,638.002,638.002,638.002,638.002,474.620
2023-10-162,622.002,638.002,617.002,638.002,474.6271
2023-10-132,585.602,599.972,585.602,599.972,438.9559
2023-10-122,550.002,582.002,550.002,582.002,422.0923
2023-10-112,554.002,556.002,554.002,556.002,397.7064
2023-10-102,605.002,605.002,597.502,597.502,436.63542
2023-10-092,598.002,598.002,598.002,598.002,437.106
2023-10-062,615.002,615.002,615.002,615.002,453.048
2023-10-052,639.002,639.002,626.002,626.002,463.36433
2023-10-042,616.002,621.792,616.002,618.882,456.6831
2023-10-032,562.512,664.982,562.512,664.982,499.9369
2023-10-022,537.002,563.802,537.002,563.802,405.021,575
2023-09-292,490.012,568.982,490.012,528.522,371.92499
2023-09-282,570.002,570.002,570.002,570.002,410.839
2023-09-272,610.002,618.002,601.502,601.502,440.3834
2023-09-262,615.002,615.002,615.002,615.002,453.040
2023-09-252,615.002,615.002,615.002,615.002,453.04392
2023-09-222,613.132,613.132,613.132,613.132,451.298
2023-09-212,634.112,634.112,634.112,634.112,470.970
2023-09-202,621.002,634.112,621.002,634.112,470.9719
2023-09-192,603.002,603.002,603.002,603.002,441.79290
2023-09-182,595.052,642.002,595.052,642.002,478.37984
2023-09-152,640.002,640.002,640.002,640.002,476.500
2023-09-142,632.002,640.802,632.002,640.002,476.5053
2023-09-132,600.002,622.842,600.002,620.002,457.731,969
2023-09-122,652.002,652.002,652.002,652.002,487.75104
2023-09-112,675.022,675.022,675.022,675.022,509.3556
2023-09-082,684.802,684.802,684.522,684.522,518.26349
← NewerPage 13 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.