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
2023-03-172,704.112,704.112,692.532,692.532,494.13156
2023-03-162,696.002,725.002,620.002,630.012,436.22165
2023-03-152,625.002,683.372,625.002,683.002,485.31191
2023-03-142,580.002,595.052,580.002,595.002,403.7912,387
2023-03-132,550.032,638.002,550.032,625.002,431.58161
2023-03-102,525.032,525.132,512.332,523.032,337.1260
2023-03-092,484.142,484.142,484.142,484.142,301.107
2023-03-082,480.002,480.002,445.012,445.012,264.8581
2023-03-072,495.002,495.002,495.002,495.002,311.16608
2023-03-062,539.002,539.002,524.002,524.502,338.4815,556
2023-03-032,570.002,570.002,570.002,570.002,380.630
2023-03-022,570.002,570.002,570.002,570.002,380.6314
2023-03-012,488.022,488.022,488.022,488.022,304.695,505
2023-02-282,516.602,535.002,516.602,535.002,348.212,039
2023-02-272,555.112,555.112,555.112,555.112,366.84161
2023-02-242,560.002,565.002,560.002,565.002,376.00811
2023-02-232,575.202,590.002,565.002,565.002,376.00106
2023-02-222,592.852,592.852,592.852,592.852,401.80524
2023-02-212,573.002,581.002,573.002,581.002,390.82185
2023-02-202,560.002,560.002,560.002,560.002,371.370
2023-02-172,550.002,560.002,537.002,560.002,371.37442
2023-02-162,603.552,603.552,536.002,536.002,349.141,102
2023-02-152,582.012,591.002,582.012,591.002,400.081,088
2023-02-142,640.002,640.002,640.002,640.002,445.470
2023-02-132,640.002,640.002,640.002,640.002,445.4712
2023-02-102,577.002,577.002,577.002,577.002,387.120
2023-02-092,625.002,630.002,577.002,577.002,387.12487
2023-02-082,638.002,666.002,633.992,666.002,469.56695
2023-02-072,657.002,670.002,636.732,638.532,444.111,541
2023-02-032,649.742,685.002,649.742,677.002,479.75867
2023-02-022,649.992,699.982,645.002,649.742,454.501,095
2023-02-012,656.012,656.012,656.012,656.012,460.300
2023-01-312,652.592,682.992,652.592,656.012,460.30214
2023-01-302,700.002,700.792,640.002,641.122,446.51935
2023-01-272,619.002,692.392,619.002,662.832,466.622,587
2023-01-262,653.002,655.002,650.002,650.002,454.7441
2023-01-252,646.002,655.002,646.002,655.002,459.3775
2023-01-242,643.002,674.502,643.002,674.502,477.43132
2023-01-232,670.002,670.002,670.002,670.002,473.2615
2023-01-202,698.002,698.002,698.002,698.002,499.20102
2023-01-192,720.002,720.002,720.002,720.002,519.5839
2023-01-182,771.002,771.002,750.012,750.012,531.28305
2023-01-172,833.302,847.002,820.002,820.002,595.7042
2023-01-162,810.002,810.002,810.002,810.002,586.5033
2023-01-132,815.002,815.002,815.002,815.002,591.1080
2023-01-122,840.002,840.002,826.002,829.192,604.162,457
2023-01-112,907.002,907.002,907.002,907.002,675.78138
2023-01-102,906.002,906.002,902.632,902.632,671.7626
2023-01-092,940.522,940.522,940.522,940.522,706.630
2023-01-062,897.102,959.092,897.102,940.522,706.63614
2023-01-052,929.002,929.002,855.622,855.622,628.49568
2023-01-042,954.712,954.712,954.712,954.712,719.708
2023-01-032,958.002,958.002,958.002,958.002,722.720
2023-01-022,958.002,958.002,958.002,958.002,722.7214
2022-12-302,958.002,958.002,958.002,958.002,722.728
2022-12-292,964.002,975.002,964.002,964.002,728.2585
2022-12-282,972.002,973.002,972.002,973.002,736.5362
2022-12-273,000.003,000.003,000.003,000.002,761.3817
2022-12-262,959.332,959.332,959.332,959.332,723.950
2022-12-232,966.132,966.132,959.332,959.332,723.9519
← NewerPage 16 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.