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
2023-09-072,676.022,706.002,676.022,696.002,529.036,062
2023-09-062,662.992,670.002,616.012,616.012,453.9922
2023-09-052,662.992,662.992,662.992,662.992,498.06100
2023-09-042,605.002,605.002,605.002,605.002,443.660
2023-09-012,605.002,605.002,605.002,605.002,443.669
2023-08-312,599.972,620.002,564.802,620.002,457.7346
2023-08-302,578.002,578.002,578.002,578.002,418.3412
2023-08-292,550.012,580.792,550.012,578.002,418.343,196
2023-08-282,585.002,585.002,585.002,585.002,424.900
2023-08-252,585.002,585.002,585.002,585.002,424.9011
2023-08-242,560.002,560.002,555.012,559.732,401.2093
2023-08-232,570.002,570.002,568.002,568.002,408.9668
2023-08-222,570.002,570.002,570.002,570.002,410.830
2023-08-212,570.002,570.002,570.002,570.002,410.831,992
2023-08-182,599.702,599.702,553.012,553.012,394.89290
2023-08-172,613.392,613.392,613.392,613.392,451.532,290
2023-08-162,663.002,663.002,663.002,663.002,498.070
2023-08-152,663.002,663.002,663.002,663.002,498.070
2023-08-142,663.002,663.002,663.002,663.002,498.070
2023-08-112,663.002,663.002,663.002,663.002,498.0735
2023-08-102,660.002,660.002,660.002,660.002,495.260
2023-08-092,660.002,660.002,660.002,660.002,495.2632
2023-08-082,671.372,671.372,671.372,671.372,505.920
2023-08-072,674.002,678.402,671.372,671.372,505.921,487
2023-08-042,703.002,703.002,703.002,703.002,535.5915
2023-08-032,700.002,710.002,700.002,710.002,542.1636
2023-08-022,667.002,667.002,666.002,666.002,500.892,016
2023-08-012,610.002,610.002,610.002,610.002,448.350
2023-07-312,549.812,654.292,549.812,610.002,448.3565
2023-07-282,615.402,617.002,590.012,590.022,429.61291
2023-07-272,585.892,585.892,585.892,585.892,425.747
2023-07-262,600.002,600.002,595.002,595.002,434.28117
2023-07-252,582.642,584.002,582.642,584.002,423.962,647
2023-07-242,590.002,590.002,590.002,590.002,429.5910
2023-07-212,602.002,602.002,602.002,602.002,440.8510
2023-07-202,499.152,499.152,499.152,499.152,344.377
2023-07-192,496.002,496.002,496.002,496.002,326.5724
2023-07-182,500.012,500.012,500.012,500.012,330.3110
2023-07-172,521.982,521.982,500.012,500.012,330.316,898
2023-07-142,542.192,542.192,542.182,542.182,369.6219
2023-07-132,542.192,542.192,542.192,542.192,369.6345
2023-07-122,516.312,516.312,494.012,494.012,324.7240
2023-07-112,538.992,538.992,538.992,538.992,366.6446
2023-07-102,520.012,520.012,520.012,520.012,348.959
2023-07-072,620.702,620.702,557.032,557.032,383.4645
2023-07-062,620.002,620.722,620.002,620.722,442.831,911
2023-07-052,587.342,587.342,587.342,587.342,411.711,652
2023-07-042,556.002,556.002,556.002,556.002,382.500
2023-07-032,556.002,556.002,556.002,556.002,382.500
2023-06-302,556.002,556.002,556.002,556.002,382.500
2023-06-292,556.772,556.772,556.002,556.002,382.501,988
2023-06-282,556.772,556.772,556.772,556.772,383.220
2023-06-272,549.682,556.772,549.682,556.772,383.222,002
2023-06-262,570.002,570.002,570.002,570.002,395.550
2023-06-232,570.002,570.002,570.002,570.002,395.550
2023-06-222,566.802,570.002,566.802,570.002,395.55813
2023-06-212,553.312,553.312,553.312,553.312,379.990
2023-06-202,568.002,568.002,550.002,553.312,379.9970
2023-06-192,540.002,540.002,540.002,540.002,367.580
2023-06-162,540.002,540.002,540.002,540.002,367.580
← NewerPage 14 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.