Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-292,556.002,556.002,556.002,556.002,556.0011
2026-04-282,619.992,625.362,580.002,581.002,581.00220
2026-04-272,580.002,580.012,580.002,580.012,580.0138
2026-04-242,605.002,616.802,570.002,572.462,572.462,043
2026-04-232,510.002,546.002,510.002,545.432,544.34138
2026-04-222,480.002,480.002,463.012,473.002,471.94123
2026-04-212,485.002,485.992,467.232,485.992,484.93464
2026-04-202,510.002,510.002,498.002,500.002,498.93329
2026-04-172,500.002,540.032,500.002,540.032,540.03123
2026-04-162,470.002,470.002,463.122,468.002,468.00933
2026-04-152,480.012,480.012,480.012,480.012,480.0129
2026-04-142,490.782,499.002,487.502,492.002,492.0015,124
2026-04-132,505.002,505.002,475.532,477.002,477.0016,187
2026-04-102,545.992,545.992,512.002,512.002,512.0041
2026-04-092,536.012,546.002,536.012,546.002,546.00492
2026-04-082,499.002,535.072,499.002,535.072,535.07186
2026-04-072,526.042,538.672,499.002,499.002,499.003,033
2026-04-062,533.012,535.012,523.552,534.002,534.00172
2026-04-012,590.002,626.002,550.012,550.012,550.014,168
2026-03-312,630.012,630.012,577.032,579.002,579.0066
2026-03-302,611.012,630.002,611.012,630.002,630.0099
2026-03-272,549.952,610.002,549.952,610.002,610.00108
2026-03-262,547.922,552.002,547.922,549.952,549.95527
2026-03-252,540.002,560.002,540.002,557.392,557.392,655
2026-03-242,575.002,587.872,557.952,557.952,557.9556
2026-03-232,575.012,575.012,558.002,559.002,559.00139
2026-03-202,590.002,590.002,590.002,590.002,590.0013
2026-03-192,600.012,620.002,592.222,610.002,610.00558
2026-03-182,634.002,634.002,614.002,620.002,620.006,315
2026-03-172,685.002,685.002,680.002,680.002,680.00101
2026-03-132,690.002,690.002,690.002,690.002,690.000
2026-03-122,700.002,708.462,690.002,690.002,690.00955
2026-03-112,700.002,706.002,686.502,706.002,706.0035
2026-03-102,725.002,748.002,725.002,745.502,745.50106
2026-03-092,735.002,760.002,735.002,759.992,759.99228
2026-03-062,709.002,743.002,709.002,743.002,743.0067
2026-03-052,718.002,755.002,718.002,750.002,750.00497
2026-03-042,835.002,835.002,835.002,835.002,835.000
2026-03-032,841.002,841.002,826.792,835.002,835.00138
2026-03-022,864.672,881.032,864.672,876.002,876.00322
2026-02-272,806.312,872.002,800.002,871.992,871.991,131
2026-02-262,827.562,827.562,800.002,806.312,806.311,751
2026-02-252,807.102,811.652,805.722,805.722,805.7256
2026-02-242,865.002,880.002,833.002,843.002,843.003,232
2026-02-232,764.002,852.002,764.002,851.002,851.00430
2026-02-202,729.432,754.012,729.432,754.002,754.003,177
2026-02-192,695.592,758.002,695.592,742.002,742.00280
2026-02-182,700.002,700.002,687.112,695.592,695.5920,622
2026-02-172,735.022,736.002,717.342,730.922,730.92126
2026-02-162,755.002,755.002,755.002,755.002,755.000
2026-02-132,765.002,782.002,755.002,755.002,755.00138
2026-02-122,780.002,800.602,780.002,800.602,800.60405
2026-02-112,738.002,772.002,738.002,757.002,757.00220
2026-02-102,725.002,760.002,725.002,740.002,740.00115
2026-02-092,700.482,705.002,700.002,705.002,705.00945
2026-02-062,747.112,750.002,744.592,744.592,744.59333
2026-02-052,698.002,777.002,698.002,772.002,772.005,419
2026-02-042,679.992,748.002,679.992,748.002,748.00692
2026-02-032,661.992,696.002,661.002,680.522,680.52970
2026-01-302,573.322,633.002,573.322,633.002,633.0083
← NewerPage 3 of 21 · 1,260 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.