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
2023-06-152,541.862,545.002,535.002,540.002,367.588,700
2023-06-142,566.002,566.002,566.002,566.002,391.8221
2023-06-132,566.992,566.992,566.992,566.992,392.7462
2023-06-122,507.002,507.002,507.002,507.002,336.8236
2023-06-092,525.002,525.002,525.002,525.002,353.6062,041
2023-06-082,540.352,618.002,540.352,545.502,372.71402
2023-06-072,517.002,517.002,517.002,517.002,346.150
2023-06-062,504.992,517.002,504.992,517.002,346.15259
2023-06-052,575.492,575.492,575.492,575.492,400.670
2023-06-022,575.492,575.492,575.492,575.492,400.670
2023-06-012,524.142,575.492,524.142,575.492,400.675,692
2023-05-312,540.222,544.002,540.222,542.592,370.001,027
2023-05-302,532.002,532.002,525.002,525.002,353.602,450
2023-05-292,565.002,565.002,565.002,565.002,390.890
2023-05-262,590.002,590.002,565.002,565.002,390.8918
2023-05-252,581.992,597.252,581.992,592.002,416.06218
2023-05-242,615.012,615.012,610.002,610.002,432.8317
2023-05-232,703.132,703.132,703.132,703.132,519.640
2023-05-222,703.132,703.132,703.132,703.132,519.640
2023-05-192,703.132,703.132,703.132,703.132,519.6427
2023-05-182,720.002,720.002,720.002,720.002,535.378
2023-05-172,757.192,757.192,700.002,700.002,516.7218
2023-05-162,720.952,730.002,720.952,730.002,544.6921
2023-05-152,686.012,686.012,686.012,686.012,503.680
2023-05-122,732.942,732.942,686.012,686.012,503.684,006
2023-05-112,703.132,707.002,686.002,707.002,523.25798
2023-05-102,686.002,686.002,686.002,686.002,503.676
2023-05-092,731.752,731.752,731.752,731.752,546.32290
2023-05-082,752.002,752.002,752.002,752.002,565.19100
2023-05-052,800.002,800.002,763.002,763.002,575.45140
2023-05-042,770.012,770.012,770.012,770.012,581.980
2023-05-032,770.012,770.012,770.012,770.012,581.980
2023-05-022,814.132,814.132,770.012,770.012,581.9874
2023-04-282,810.002,817.092,810.002,817.092,625.8776
2023-04-272,797.172,797.172,797.172,797.172,607.300
2023-04-262,797.172,797.172,797.172,797.172,607.30595
2023-04-252,849.992,849.992,835.762,835.762,643.27122
2023-04-242,829.992,830.002,815.002,815.002,623.9236
2023-04-212,820.002,823.002,800.002,815.002,623.92227
2023-04-202,720.002,720.002,720.002,720.002,535.370
2023-04-192,719.992,720.002,719.992,720.002,519.5879
2023-04-182,735.002,735.002,728.642,728.642,527.58598
2023-04-172,724.002,724.002,724.002,724.002,523.2825
2023-04-142,724.002,724.002,724.002,724.002,523.2866
2023-04-132,734.842,734.842,734.842,734.842,533.330
2023-04-122,734.842,734.842,734.842,734.842,533.33700
2023-04-112,741.432,741.432,710.002,710.002,510.3272
2023-04-102,787.492,787.492,787.492,787.492,582.100
2023-04-052,750.002,790.002,750.002,787.492,582.102,345
2023-04-042,730.002,730.012,729.002,729.002,527.92218
2023-04-032,683.002,710.002,625.002,710.002,510.325,962
2023-03-312,671.532,676.832,671.532,676.832,479.59107
2023-03-302,625.002,625.002,625.002,625.002,431.5816
2023-03-292,653.132,653.132,653.132,653.132,457.645
2023-03-282,702.002,702.002,702.002,702.002,502.910
2023-03-272,702.002,702.002,702.002,702.002,502.910
2023-03-242,697.002,710.002,697.002,702.002,502.9138
2023-03-232,673.632,673.632,673.632,673.632,476.639
2023-03-222,600.112,653.162,600.112,653.162,457.66206
2023-03-212,685.002,685.002,671.112,671.112,474.2929
← NewerPage 15 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.