Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-232,966.132,966.132,959.332,959.332,723.9519
2022-12-223,050.003,139.832,972.002,975.002,738.37455
2022-12-212,987.112,987.112,987.112,987.112,749.52130
2022-12-202,969.992,979.032,969.992,979.032,742.0852
2022-12-192,988.002,988.002,974.002,974.822,738.21139
2022-12-162,983.002,990.032,958.112,979.722,742.722,961
2022-12-152,977.112,985.002,977.112,977.202,740.40131
2022-12-143,049.963,049.963,019.173,019.172,779.03128
2022-12-133,000.003,000.002,974.002,974.002,737.4581
2022-12-092,975.003,004.472,975.002,995.002,756.78199
2022-12-082,967.002,979.932,967.002,979.932,742.9135
2022-12-072,948.112,948.112,948.112,948.112,713.62630
2022-12-062,940.002,979.882,940.002,948.112,713.62319
2022-12-052,959.532,959.532,953.002,959.502,724.1052
2022-12-022,860.002,860.002,860.002,860.002,632.520
2022-12-012,825.012,860.002,790.002,860.002,632.5255
2022-11-302,799.992,825.012,799.992,825.012,600.31940
2022-11-292,790.002,799.992,790.002,799.992,577.28644
2022-11-282,824.002,824.002,823.992,823.992,599.3748
2022-11-252,824.002,824.002,824.002,824.002,599.380
2022-11-242,824.002,824.002,824.002,824.002,599.380
2022-11-232,824.002,824.002,824.002,824.002,599.38768
2022-11-222,809.832,841.002,809.832,825.992,601.21871
2022-11-182,770.002,770.002,770.002,770.002,549.68425
2022-11-172,745.712,745.712,745.712,745.712,527.320
2022-11-162,747.002,750.212,745.712,745.712,527.3234
2022-11-152,724.002,724.002,724.002,724.002,507.34111
2022-11-142,740.002,779.982,740.002,756.012,536.801,268
2022-11-112,763.332,769.392,722.332,733.032,515.65418
2022-11-102,706.002,749.992,706.002,749.992,531.268,470
2022-11-092,700.002,700.002,694.932,694.932,480.582,941
2022-11-082,666.002,673.002,666.002,666.922,454.80608
2022-11-072,645.432,645.432,613.612,613.612,405.73327
2022-11-042,607.702,620.742,607.702,620.742,412.2949
2022-11-032,600.002,600.002,600.002,600.002,393.209
2022-11-012,604.032,604.032,604.032,604.032,396.916
2022-10-312,683.402,683.402,678.512,678.512,465.46703
2022-10-282,683.402,683.402,683.402,683.402,469.9780
2022-10-272,633.032,633.032,626.312,626.312,417.424,648
2022-10-262,634.302,635.032,625.332,633.032,423.60740
2022-10-252,590.002,590.002,590.002,590.002,383.9936
2022-10-242,565.002,594.282,565.002,594.282,387.93927
2022-10-212,568.002,568.002,568.002,568.002,363.7414
2022-10-202,592.032,592.032,572.012,572.012,367.44823
2022-10-192,603.932,656.002,603.932,617.002,392.0062
2022-10-182,542.012,623.972,542.012,567.142,346.435,120
2022-10-172,514.682,514.682,514.682,514.682,298.480
2022-10-142,530.002,530.002,514.682,514.682,298.48144
2022-10-132,440.012,440.012,440.012,440.012,230.238
2022-10-122,505.012,539.992,505.012,539.992,321.6153
2022-10-112,486.112,486.112,486.112,486.112,272.376
2022-10-102,486.102,486.102,486.102,486.102,272.360
2022-10-072,494.002,494.022,486.102,486.102,272.36769
2022-10-062,565.822,565.822,550.002,550.002,330.761,176
2022-10-052,585.082,609.032,585.082,609.032,384.72705
2022-10-042,589.282,589.282,589.282,589.282,366.671,040
2022-10-032,563.332,579.002,550.002,575.292,353.883,862
2022-09-302,632.112,632.112,632.112,632.112,405.810
2022-09-292,632.112,632.112,632.112,632.112,405.8120
2022-09-282,680.002,680.002,664.892,664.892,435.78369
← NewerPage 17 of 22 · 1,262 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.