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
2025-02-143,418.003,418.003,333.003,333.003,244.091,378
2025-02-133,487.983,500.003,487.983,495.003,401.77319
2025-02-123,472.003,485.003,472.003,485.003,392.0426
2025-02-113,429.013,467.003,429.003,467.003,374.52230
2025-02-103,460.993,460.993,460.003,460.003,367.7153
2025-02-073,465.003,465.003,460.003,460.003,367.7159
2025-02-063,455.003,455.003,445.003,455.003,362.8476
2025-02-053,475.003,475.003,475.003,475.003,382.3130
2025-02-043,457.233,463.003,401.003,463.003,370.635,541
2025-01-313,446.003,446.953,446.003,446.953,355.00360
2025-01-303,400.003,449.983,400.003,449.983,357.95247
2025-01-293,423.003,429.003,423.003,429.003,337.5365
2025-01-283,478.683,478.683,464.003,464.003,371.601,097
2025-01-273,440.003,510.003,440.003,510.003,416.3799
2025-01-243,317.003,334.003,303.333,334.003,245.0798
2025-01-233,350.003,375.003,350.003,375.003,265.193,403
2025-01-223,430.383,444.703,400.003,400.003,289.38363
2025-01-213,340.003,350.003,330.003,330.003,221.654,261
2025-01-203,399.993,399.993,399.993,399.993,289.375
2025-01-173,345.003,347.003,345.003,347.003,238.1023
2025-01-163,307.753,340.003,307.753,340.003,231.33682
2025-01-153,283.003,287.003,283.003,287.003,180.053,067
2025-01-143,320.583,320.583,277.003,289.003,181.992,715
2025-01-133,300.003,300.003,298.003,298.003,190.6928
2025-01-103,310.003,320.003,277.203,277.203,170.5727
2025-01-093,297.003,297.003,297.003,297.003,189.730
2025-01-083,290.233,300.003,290.233,297.003,189.7398
2025-01-073,309.193,309.193,273.013,280.003,173.28118
2025-01-063,320.003,320.003,290.003,290.003,182.95104
2025-01-033,425.003,425.003,425.003,425.003,313.5661
2025-01-023,460.003,460.003,460.003,460.003,347.420
2024-12-313,460.003,460.003,460.003,460.003,347.4214
2024-12-303,449.003,464.953,445.003,464.953,352.21276
2024-12-273,450.203,450.203,450.203,450.203,337.943,010
2024-12-263,369.133,369.133,369.133,369.133,259.510
2024-12-243,369.133,369.133,369.133,369.133,259.510
2024-12-233,388.013,388.013,369.133,369.133,259.5127
2024-12-203,388.013,388.013,388.013,388.013,277.78485
2024-12-193,444.403,455.003,444.403,455.003,342.5910,166
2024-12-183,427.003,427.003,427.003,427.003,315.5022,027
2024-12-173,460.003,460.003,460.003,460.003,347.4216
2024-12-163,436.003,455.003,436.003,455.003,342.5956
2024-12-133,436.883,436.883,436.003,436.003,324.20586
2024-12-113,480.003,480.003,480.003,480.003,366.770
2024-12-103,471.003,480.003,471.003,480.003,366.77164
2024-12-093,445.003,455.003,445.003,455.003,342.5959
2024-12-063,560.003,570.003,560.003,570.003,453.84297
2024-12-053,543.333,560.003,533.003,560.003,444.17817
2024-12-043,590.003,590.003,540.493,555.003,439.3337
2024-12-033,580.003,590.003,580.003,590.003,473.1917
2024-12-023,655.003,655.003,636.723,636.723,518.3967
2024-11-293,638.693,638.693,620.003,620.003,502.225,088
2024-11-283,683.313,683.313,683.313,683.313,563.470
2024-11-273,691.453,705.003,680.003,683.313,563.471,236
2024-11-263,710.003,710.003,710.003,710.003,589.295
2024-11-253,616.003,616.003,616.003,616.003,498.350
2024-11-223,600.003,630.003,600.003,616.003,498.351,671
2024-11-213,480.003,541.003,480.003,530.003,415.155,302
2024-11-203,459.433,460.003,430.003,460.003,347.42380
2024-11-193,450.003,451.003,435.003,435.003,323.2496
← NewerPage 8 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.