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
2022-04-073,163.333,200.003,163.333,200.002,889.6412,477
2022-04-063,100.003,163.333,100.003,163.332,856.53355
2022-04-053,100.003,100.003,100.003,100.002,799.3430
2022-04-043,047.003,050.003,047.003,050.002,754.1916
2022-04-013,060.003,060.003,051.503,051.502,755.54119
2022-03-313,052.003,052.003,052.003,052.002,755.9926
2022-03-303,050.003,050.003,050.003,050.002,754.19115
2022-03-293,100.003,100.003,085.003,085.002,785.79167
2022-03-283,070.003,083.003,070.003,083.002,783.99188
2022-03-253,080.003,080.003,053.743,055.472,759.132,529
2022-03-243,056.003,098.793,040.003,040.002,745.16199
2022-03-233,060.003,064.003,042.163,064.002,766.8382
2022-03-223,085.003,102.973,085.003,100.002,799.34102
2022-03-183,050.003,050.003,050.003,050.002,754.1946
2022-03-173,054.003,099.993,054.003,080.002,781.2862
2022-03-163,100.003,113.333,095.093,100.002,799.3493
2022-03-153,088.093,183.293,088.093,179.992,871.57212
2022-03-143,038.003,046.353,038.003,044.992,749.66219
2022-03-113,039.993,039.993,019.003,019.002,726.19448
2022-03-103,040.003,087.593,040.003,040.002,745.16254
2022-03-093,149.993,149.993,125.003,125.002,821.91180
2022-03-083,215.003,234.993,150.003,150.002,844.496,107
2022-03-073,215.003,284.993,215.003,240.002,925.76595
2022-03-043,246.003,246.003,239.003,239.002,924.86710
2022-03-033,210.003,210.003,200.003,200.002,889.6432
2022-03-023,180.013,200.003,180.013,190.012,880.6274
2022-03-013,170.003,170.003,145.013,160.002,853.526,686
2022-02-283,228.003,228.003,169.233,170.002,862.55126
2022-02-253,200.003,228.003,200.003,228.002,914.9248
2022-02-243,100.003,152.003,100.003,126.042,822.85364
2022-02-233,152.003,152.003,152.003,152.002,846.30500
2022-02-223,222.003,222.003,219.993,219.992,907.6946
2022-02-213,255.003,255.003,255.003,255.002,939.3126
2022-02-183,266.003,266.003,221.013,221.012,908.6132
2022-02-173,235.003,235.003,235.003,235.002,921.25969
2022-02-163,205.323,205.323,205.323,205.322,894.4411
2022-02-153,230.003,230.003,200.703,205.322,894.4434
2022-02-143,145.853,160.003,145.853,160.002,853.521,936
2022-02-113,229.003,229.003,228.993,228.992,915.82375
2022-02-103,255.003,255.003,228.003,228.002,914.92106
2022-02-093,300.003,300.003,250.013,250.012,934.8038
2022-02-083,370.003,370.003,295.003,300.002,979.94518
2022-02-043,390.003,390.003,388.083,388.083,059.48272
2022-02-033,359.133,397.993,359.133,394.023,064.84695
2022-02-023,277.093,330.003,277.093,330.003,007.0335
2022-02-013,300.103,365.493,269.093,269.092,952.03114
2022-01-313,290.013,303.133,290.013,300.102,980.0335
2022-01-283,309.133,309.133,309.133,309.132,988.190
2022-01-273,332.873,332.873,309.133,309.132,988.1930
2022-01-263,295.003,313.793,252.003,255.012,939.31398
2022-01-253,333.003,333.003,255.993,291.002,971.81294
2022-01-243,343.543,348.003,291.713,319.692,997.72421
2022-01-213,359.633,359.633,330.003,330.003,007.03384
2022-01-203,320.013,320.013,320.013,320.012,998.0117
2022-01-193,298.833,350.003,298.833,350.003,009.04170
2022-01-183,194.003,204.003,185.003,185.022,860.855,237
2022-01-173,263.993,263.993,263.993,263.992,931.780
2022-01-143,200.013,263.993,200.013,263.992,931.7828
2022-01-133,285.533,289.293,200.013,200.012,874.31850
2022-01-123,288.993,288.993,235.003,235.002,905.74141
← NewerPage 20 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.