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
2022-01-113,210.003,220.003,210.003,220.002,892.2764
2022-01-103,323.003,323.003,323.003,323.002,984.790
2022-01-073,370.003,370.003,323.003,323.002,984.79345
2022-01-063,349.033,349.033,349.033,349.033,008.1724
2022-01-053,400.003,400.003,400.003,400.003,053.9552
2022-01-043,350.003,350.003,350.003,350.003,009.0427
2022-01-033,333.123,335.003,333.113,334.382,995.0192
2021-12-313,386.993,386.993,386.993,386.993,042.266
2021-12-303,362.693,362.693,333.133,333.132,993.8831
2021-12-293,381.093,393.833,381.093,387.003,042.272,491
2021-12-283,350.003,357.973,330.003,357.973,016.2014,388
2021-12-273,373.993,373.993,373.983,373.983,030.5863
2021-12-243,317.003,317.003,317.003,317.002,979.400
2021-12-233,326.003,326.003,317.003,317.002,979.4082
2021-12-223,300.013,300.013,300.013,300.012,964.1415
2021-12-213,280.003,292.483,280.003,292.482,957.3752
2021-12-203,293.793,293.793,293.793,293.792,958.550
2021-12-173,344.003,344.003,293.793,293.792,958.5522
2021-12-163,390.893,390.893,343.933,343.933,003.592,673
2021-12-153,389.933,398.993,389.933,398.993,053.0433
2021-12-143,326.333,363.133,326.333,363.133,020.83120
2021-12-133,279.823,319.833,240.003,314.002,976.70137
2021-12-103,230.003,232.113,230.003,232.112,903.15153
2021-12-093,200.003,230.003,200.003,230.002,901.25106
2021-12-083,198.993,199.983,165.003,165.002,842.871,324
2021-12-073,223.133,223.133,200.003,200.002,874.302,188
2021-12-063,206.833,242.963,206.833,230.002,901.25969
2021-12-033,185.003,200.383,180.703,190.002,865.32928
2021-12-023,142.003,153.003,142.003,153.002,832.09333
2021-12-013,200.003,200.003,095.003,142.002,822.216,074
2021-11-303,150.393,156.003,148.003,148.002,827.602,931
2021-11-293,200.003,245.003,200.003,245.002,914.72635
2021-11-263,200.003,220.753,194.273,219.592,891.9056
2021-11-253,155.003,155.003,155.003,155.002,833.880
2021-11-243,163.003,214.593,155.003,155.002,833.88204
2021-11-233,129.003,171.483,129.003,160.002,838.38876
2021-11-223,041.633,120.933,041.633,119.992,802.44481
2021-11-193,069.513,069.523,069.513,069.522,757.1043
2021-11-183,060.003,060.003,035.003,035.002,726.102,100
2021-11-173,033.343,060.003,033.343,044.002,734.188,210
2021-11-162,930.003,077.932,930.003,077.912,764.6460
2021-11-123,026.333,026.333,026.333,026.332,718.310
2021-11-112,973.293,026.332,973.293,026.332,718.31164
2021-11-102,953.002,953.002,953.002,953.002,652.440
2021-11-092,953.002,953.002,953.002,953.002,652.4495
2021-11-082,988.002,988.002,920.012,930.002,631.79138
2021-11-052,988.002,988.002,988.002,988.002,683.880
2021-11-042,988.002,988.002,988.002,988.002,683.888
2021-11-033,000.003,013.932,985.032,988.002,683.882,785
2021-11-012,970.002,977.422,970.002,977.422,674.386,106
2021-10-292,936.302,952.532,936.302,950.002,649.75379
2021-10-282,880.002,880.002,880.002,880.002,586.870
2021-10-272,889.002,889.992,880.002,880.002,586.87148
2021-10-262,819.832,889.992,819.832,889.992,595.8555
2021-10-252,834.002,834.002,834.002,834.002,545.560
2021-10-222,834.002,834.002,834.002,834.002,545.560
2021-10-212,835.512,835.512,834.002,834.002,545.56406
2021-10-202,863.692,863.692,863.692,863.692,556.400
← NewerPage 21 of 21 · 1,258 trading days

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.