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
2022-07-042,957.032,957.032,957.032,957.032,685.250
2022-07-012,957.032,957.032,957.032,957.032,685.259,103
2022-06-302,890.032,896.002,890.032,896.002,629.83767
2022-06-292,812.022,867.002,812.022,867.002,603.50653
2022-06-282,875.002,875.002,875.002,875.002,610.760
2022-06-272,854.012,875.002,854.012,875.002,610.76163
2022-06-242,818.002,818.002,818.002,818.002,559.000
2022-06-232,850.002,850.002,818.002,818.002,559.0031
2022-06-222,770.002,789.752,770.002,789.752,533.35205
2022-06-212,710.002,710.002,703.502,703.512,455.04875
2022-06-202,547.012,547.012,547.012,547.012,312.9236
2022-06-172,746.792,746.792,746.792,746.792,494.3410
2022-06-162,770.002,774.782,700.012,700.012,451.8621,314
2022-06-152,749.992,749.992,690.002,690.002,442.7741
2022-06-142,738.002,755.002,738.002,755.002,501.79688
2022-06-132,843.702,858.952,832.072,835.302,574.71819
2022-06-102,843.702,843.702,843.702,843.702,582.340
2022-06-092,843.932,871.482,843.702,843.702,582.3420,843
2022-06-082,855.192,860.002,846.502,848.002,586.251,748
2022-06-072,864.002,864.002,864.002,864.002,600.7777
2022-06-062,845.652,848.042,845.002,848.042,586.2896
2022-06-032,865.002,865.002,850.002,850.002,588.06105
2022-06-022,850.002,850.002,850.002,850.002,588.06362
2022-06-012,860.952,862.892,860.952,861.292,598.31176
2022-05-312,859.952,922.002,859.952,920.502,652.08151
2022-05-302,895.002,895.002,895.002,895.002,628.930
2022-05-272,881.002,901.002,881.002,895.002,628.93253
2022-05-262,899.002,899.002,899.002,899.002,632.5676
2022-05-252,901.592,901.592,862.032,877.002,612.58191
2022-05-242,900.002,925.002,896.542,925.002,656.1750
2022-05-232,756.012,890.002,756.012,874.602,610.40310
2022-05-202,808.012,808.012,756.012,756.012,502.7173
2022-05-192,800.002,826.172,800.002,826.172,566.42204
2022-05-183,017.003,020.002,901.002,911.612,644.01403
2022-05-173,120.003,120.003,082.003,085.322,801.754,648
2022-05-163,098.003,113.003,094.003,113.002,826.89303
2022-05-133,060.003,060.003,050.003,050.002,769.68580
2022-05-123,090.003,090.003,030.913,030.912,752.34131
2022-05-113,120.003,162.493,090.013,114.742,828.47349
2022-05-103,168.323,168.323,150.423,150.422,860.872,499
2022-05-093,140.383,198.993,140.383,198.992,904.9810,644
2022-05-063,140.003,140.003,140.003,140.002,851.4130
2022-05-053,145.003,145.003,145.003,145.002,855.9529
2022-05-043,176.003,176.003,165.003,165.002,874.11588
2022-05-033,190.003,205.953,190.003,205.952,911.3029
2022-05-023,221.003,269.993,221.003,269.992,969.45791
2022-04-293,321.003,321.003,289.073,290.102,987.71761
2022-04-283,323.003,338.003,322.003,338.003,031.21233
2022-04-273,264.283,267.503,260.333,261.582,961.81722
2022-04-263,298.003,332.963,208.613,264.282,964.274,604
2022-04-253,270.003,270.003,232.033,257.572,958.171,420
2022-04-223,295.003,310.003,283.013,290.002,987.623,745
2022-04-213,290.003,348.963,250.013,287.182,985.061,772
2022-04-203,221.003,294.973,221.003,294.972,975.40143
2022-04-193,141.003,141.003,141.003,141.002,836.360
2022-04-183,141.003,141.003,141.003,141.002,836.3689
2022-04-133,154.863,154.863,150.753,150.752,845.17187
2022-04-123,162.003,199.993,144.013,144.012,839.08151
2022-04-113,200.003,200.013,200.003,200.002,889.6483
2022-04-083,226.993,231.003,211.503,218.992,906.79598
← NewerPage 19 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.