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
2026-01-292,520.002,589.972,520.002,589.972,589.97456
2026-01-282,546.002,546.002,535.002,543.002,543.00349
2026-01-272,566.002,566.002,550.022,550.022,550.023,955
2026-01-262,599.942,599.942,570.012,590.002,590.0067
2026-01-232,640.002,647.002,600.002,620.002,620.00330
2026-01-222,555.002,633.002,555.002,627.002,625.94129
2026-01-212,568.002,568.002,555.002,555.002,537.05636
2026-01-202,556.202,599.002,556.202,586.992,568.82317
2026-01-192,549.002,549.002,549.002,549.002,531.100
2026-01-162,550.002,553.002,535.012,549.002,531.10113
2026-01-152,574.002,586.872,573.922,573.922,555.8412,533
2026-01-142,611.002,614.992,601.002,601.002,582.73215
2026-01-132,575.012,575.012,550.912,572.492,554.4259
2026-01-122,564.172,585.002,564.172,575.002,556.91101
2026-01-092,540.012,555.902,540.012,555.902,537.9536
2026-01-082,480.012,551.182,480.012,547.992,530.09242
2026-01-072,500.002,502.002,481.002,481.002,463.57469
2026-01-062,520.002,550.002,506.472,506.472,488.86248
2026-01-052,532.002,532.002,513.142,520.002,502.30213
2026-01-022,530.002,542.002,530.002,532.832,515.04109
2025-12-312,594.992,610.002,591.002,591.002,572.8045
2025-12-302,590.002,599.992,580.002,594.992,576.762,838
2025-12-292,604.412,605.002,599.002,599.002,580.74119
2025-12-262,603.002,603.002,586.002,586.002,567.8425
2025-12-242,609.992,665.002,609.992,644.492,625.913,088
2025-12-232,570.002,580.722,570.002,574.012,555.938,915
2025-12-222,583.902,583.902,565.002,565.002,546.9857
2025-12-192,604.152,615.002,600.002,606.002,587.7092
2025-12-182,637.942,639.132,620.002,620.002,601.60303
2025-12-172,643.212,668.512,643.212,659.012,640.33507
2025-12-162,625.002,627.002,614.682,614.682,596.31449
2025-12-152,550.552,605.702,550.552,605.702,587.4015,379
2025-12-112,541.172,558.202,534.022,534.022,516.22570
2025-12-102,553.132,560.002,538.202,538.202,520.374,018
2025-12-092,545.022,545.022,533.002,535.002,517.1912,653
2025-12-082,573.002,573.002,529.002,531.892,514.111,675
2025-12-052,647.232,647.232,600.122,604.522,586.23977
2025-12-042,670.012,670.012,647.902,650.232,631.61222
2025-12-032,680.002,680.002,666.762,680.002,661.1845
2025-12-022,701.002,701.002,620.002,656.002,637.342,957
2025-12-012,700.012,717.002,699.002,699.382,680.42113
2025-11-282,705.002,705.002,695.012,700.012,681.0478
2025-11-272,715.022,715.022,715.022,715.022,695.950
2025-11-262,721.002,721.002,715.022,715.022,695.951,524
2025-11-252,724.802,738.002,723.002,723.002,703.872,058
2025-11-242,740.632,740.632,710.002,715.002,695.93139
2025-11-212,750.002,800.002,747.752,785.002,765.441,892
2025-11-202,685.002,729.992,685.002,729.992,710.81126
2025-11-192,714.122,745.002,687.042,698.002,679.05121
2025-11-182,702.002,702.012,689.002,692.002,673.0978
2025-11-142,724.182,729.002,703.012,703.012,684.02396
2025-11-132,716.002,719.002,700.002,712.162,693.11380
2025-11-122,714.122,720.502,701.032,701.032,682.06334
2025-11-112,679.002,716.002,679.002,716.002,696.9268
2025-11-102,670.002,677.782,652.002,669.002,650.25431
2025-11-072,723.002,723.002,723.002,723.002,703.8751
2025-11-062,700.002,728.542,695.002,708.002,688.98110
2025-11-052,763.752,771.992,720.002,771.992,752.52330
2025-11-042,751.002,763.752,728.742,763.752,744.34381
2025-11-032,778.772,778.772,733.002,778.772,759.2597
← NewerPage 4 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.