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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-153,290.003,290.003,140.003,159.003,093.92117
2025-05-143,081.013,116.803,081.013,116.803,052.5961
2025-05-133,125.003,125.003,060.003,074.003,010.67345
2025-05-123,076.003,076.003,076.003,076.003,012.630
2025-05-093,091.013,091.013,076.003,076.003,012.6327
2025-05-083,115.003,125.003,102.003,108.003,043.9784
2025-05-073,126.703,130.003,125.003,125.003,060.6278
2025-05-063,123.583,138.003,123.583,138.003,073.351,146
2025-05-053,158.003,158.003,110.003,110.003,045.93132
2025-05-023,150.003,158.003,150.003,158.003,092.944,397
2025-04-303,178.003,178.003,178.003,178.003,112.5398
2025-04-293,200.003,200.003,171.003,171.003,105.67637
2025-04-283,140.003,160.003,140.003,160.003,094.909,334
2025-04-253,093.503,140.003,090.003,140.003,075.31343
2025-04-243,115.003,115.003,093.243,093.243,029.51444
2025-04-233,244.373,244.373,208.003,235.003,168.352,029
2025-04-223,266.363,291.003,266.363,291.003,223.20740
2025-04-213,345.003,345.003,345.003,345.003,276.080
2025-04-163,360.003,360.003,345.003,345.003,255.7719
2025-04-153,390.003,390.003,379.383,379.383,289.24351
2025-04-143,411.003,411.003,411.003,411.003,320.01251
2025-04-113,329.823,397.003,329.823,392.003,301.52172
2025-04-103,329.823,329.823,329.823,329.823,241.00685
2025-04-093,313.003,313.003,230.003,270.003,182.7738
2025-04-083,325.523,365.493,272.893,334.623,245.672,644
2025-04-073,379.003,379.003,300.003,330.003,241.17328
2025-04-043,517.883,517.883,379.503,379.503,289.35190
2025-04-033,459.003,459.003,370.243,455.003,362.841,818
2025-04-023,457.993,457.993,457.993,457.993,365.7535
2025-04-013,458.003,458.003,458.003,458.003,365.7613
2025-03-313,420.003,420.003,420.003,420.003,328.770
2025-03-283,420.003,420.003,420.003,420.003,328.7712,116
2025-03-273,422.003,422.003,422.003,422.003,330.7210
2025-03-263,255.013,255.013,255.013,255.013,168.180
2025-03-253,270.003,272.293,255.013,255.013,168.18556
2025-03-243,340.013,340.013,330.003,330.003,241.1784
2025-03-213,364.383,364.383,364.383,364.383,274.64301
2025-03-203,359.003,359.003,359.003,359.003,269.400
2025-03-193,349.273,359.003,349.273,359.003,269.4043
2025-03-183,333.313,360.003,333.313,360.003,270.3727
2025-03-143,332.003,332.003,332.003,332.003,243.12265
2025-03-133,372.003,390.853,372.003,384.623,294.34140
2025-03-123,405.343,405.343,399.993,399.993,309.305,873
2025-03-113,511.003,519.003,511.003,515.073,421.3160
2025-03-103,613.003,624.553,586.633,611.083,514.76362
2025-03-073,540.003,595.003,540.003,580.003,484.5198
2025-03-063,530.003,544.993,530.003,531.033,436.84161
2025-03-053,550.003,550.003,550.003,550.003,455.3156
2025-03-043,747.003,747.003,615.503,615.503,519.0663
2025-03-033,500.003,500.003,500.003,500.003,406.6443
2025-02-283,545.013,570.003,545.013,570.003,474.77541
2025-02-273,481.763,525.853,481.763,508.003,414.43310
2025-02-263,500.003,510.003,470.003,507.003,413.45176
2025-02-253,584.983,584.983,515.003,540.003,445.5712,946
2025-02-243,482.003,509.003,482.003,509.003,415.40376
2025-02-213,408.003,477.003,408.003,477.003,384.25758
2025-02-203,345.003,382.483,341.003,382.483,292.2540
2025-02-193,393.003,405.003,384.093,405.003,314.17229
2025-02-183,302.503,349.003,286.003,349.003,259.673,096
2025-02-173,488.093,488.093,488.093,488.093,395.0512
← NewerPage 7 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.