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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-272,769.002,769.002,705.002,739.992,504.4260
2022-09-262,769.002,769.002,769.002,769.002,530.93483
2022-09-232,693.722,693.722,693.722,693.722,462.1331
2022-09-222,752.412,752.412,752.412,752.412,515.770
2022-09-212,752.412,752.412,752.412,752.412,515.7799
2022-09-202,780.822,780.822,780.822,780.822,541.740
2022-09-192,780.822,780.822,780.822,780.822,541.740
2022-09-152,780.822,780.822,780.822,780.822,541.7411
2022-09-142,776.112,776.112,776.112,776.112,537.43116
2022-09-132,790.002,803.002,790.002,803.002,562.0132
2022-09-122,771.002,771.002,771.002,771.002,532.760
2022-09-092,744.702,771.002,744.702,771.002,532.761,582
2022-09-082,743.942,743.942,743.942,743.942,508.030
2022-09-072,743.942,743.942,743.942,743.942,508.031,000
2022-09-062,749.002,752.112,737.372,752.112,515.50824
2022-09-052,800.002,800.002,800.002,800.002,559.2718
2022-09-022,812.002,812.002,740.002,740.002,504.4324
2022-09-012,812.782,812.782,812.782,812.782,570.951,501
2022-08-312,835.702,835.702,835.702,835.702,591.900
2022-08-302,845.502,845.502,831.502,835.702,591.904,187
2022-08-292,871.002,871.002,871.002,871.002,624.177
2022-08-262,871.002,871.002,871.002,871.002,624.17123
2022-08-252,893.002,893.002,893.002,893.002,644.2726
2022-08-242,930.502,930.502,930.502,930.502,678.550
2022-08-232,939.132,939.132,930.502,930.502,678.55994
2022-08-223,018.023,018.023,018.023,018.022,758.55118
2022-08-193,029.003,029.003,029.003,029.002,768.58645
2022-08-182,997.252,997.252,997.252,997.252,739.56688
2022-08-172,986.982,986.982,986.982,986.982,730.170
2022-08-162,961.092,994.002,961.092,986.982,730.17339
2022-08-152,903.992,903.992,903.992,903.992,654.320
2022-08-122,903.992,903.992,903.992,903.992,654.3210
2022-08-112,920.172,920.172,903.032,903.032,653.4447
2022-08-102,915.002,921.852,915.002,921.852,670.64706
2022-08-092,940.002,969.972,940.002,950.002,696.3732
2022-08-082,961.092,961.092,935.002,935.002,682.6639
2022-08-052,919.032,919.032,919.032,919.032,668.0714
2022-08-042,940.372,950.512,930.002,950.512,696.841,866
2022-08-032,918.002,958.502,918.002,958.502,704.141,963
2022-08-022,929.032,962.002,910.002,962.002,707.343,082
2022-08-012,850.002,900.002,845.002,900.002,650.67232
2022-07-292,934.632,934.632,822.002,848.002,603.148,685
2022-07-283,008.403,008.403,008.403,008.402,749.758
2022-07-272,933.122,967.002,933.122,967.002,711.914,123
2022-07-262,947.682,947.682,947.682,947.682,694.250
2022-07-252,947.002,947.682,947.002,947.682,694.2587
2022-07-222,925.002,927.102,925.002,927.102,675.441,085
2022-07-212,903.032,903.032,903.032,903.032,653.448
2022-07-202,923.002,949.992,900.002,910.002,642.554,361
2022-07-192,952.802,952.802,946.102,946.102,675.33840
2022-07-182,942.002,942.002,933.632,935.002,665.25440
2022-07-152,975.002,977.002,970.502,975.602,702.122,951
2022-07-143,047.503,047.503,047.503,047.502,767.411,113
2022-07-133,033.003,033.003,033.003,033.002,754.2412
2022-07-123,045.083,045.083,000.003,000.002,724.28293
2022-07-113,029.003,029.003,029.003,029.002,750.612,296
2022-07-082,960.002,960.002,960.002,960.002,687.9552
2022-07-073,030.003,030.003,030.003,030.002,751.520
2022-07-063,022.793,030.003,022.793,030.002,751.521,015
2022-07-052,957.032,957.032,957.032,957.032,685.25111
← NewerPage 18 of 21 · 1,258 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.