Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3,423.65 | 3,471.49 | 3,423.65 | 3,471.49 | 3,358.54 | 376 |
| 2024-11-14 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,308.72 | 8 |
| 2024-11-13 | 3,403.34 | 3,403.34 | 3,403.34 | 3,403.34 | 3,292.61 | 76 |
| 2024-11-12 | 3,387.49 | 3,430.00 | 3,387.49 | 3,430.00 | 3,318.40 | 34 |
| 2024-11-11 | 3,413.33 | 3,430.38 | 3,413.33 | 3,430.38 | 3,318.77 | 35 |
| 2024-11-08 | 3,383.33 | 3,383.33 | 3,383.33 | 3,383.33 | 3,273.25 | 5 |
| 2024-11-07 | 3,205.00 | 3,246.99 | 3,205.00 | 3,245.00 | 3,139.42 | 312 |
| 2024-11-06 | 3,389.00 | 3,389.00 | 3,237.00 | 3,237.00 | 3,131.68 | 177 |
| 2024-11-05 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 3,212.95 | 0 |
| 2024-11-04 | 3,333.57 | 3,333.57 | 3,297.00 | 3,321.00 | 3,212.95 | 191 |
| 2024-11-01 | 3,314.15 | 3,314.15 | 3,314.15 | 3,314.15 | 3,206.32 | 1,468 |
| 2024-10-31 | 3,330.11 | 3,330.11 | 3,330.11 | 3,330.11 | 3,221.76 | 10 |
| 2024-10-30 | 3,358.33 | 3,364.94 | 3,330.12 | 3,330.12 | 3,221.77 | 381 |
| 2024-10-29 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,255.51 | 27 |
| 2024-10-28 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,270.03 | 142 |
| 2024-10-25 | 3,355.00 | 3,371.76 | 3,354.99 | 3,371.76 | 3,262.05 | 300 |
| 2024-10-24 | 3,364.80 | 3,364.80 | 3,364.80 | 3,364.80 | 3,255.32 | 50 |
| 2024-10-23 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,274.86 | 70 |
| 2024-10-22 | 3,390.00 | 3,390.00 | 3,384.59 | 3,384.59 | 3,274.47 | 136 |
| 2024-10-21 | 3,390.34 | 3,390.34 | 3,390.34 | 3,390.34 | 3,280.03 | 6 |
| 2024-10-18 | 3,360.00 | 3,390.34 | 3,360.00 | 3,390.34 | 3,280.03 | 79 |
| 2024-10-17 | 3,440.00 | 3,440.00 | 3,400.00 | 3,428.00 | 3,297.25 | 345 |
| 2024-10-16 | 3,417.00 | 3,434.08 | 3,417.00 | 3,434.08 | 3,303.10 | 302 |
| 2024-10-15 | 3,348.00 | 3,419.00 | 3,348.00 | 3,396.01 | 3,266.49 | 294 |
| 2024-10-14 | 3,285.24 | 3,310.00 | 3,285.24 | 3,310.00 | 3,183.76 | 45 |
| 2024-10-11 | 3,301.75 | 3,301.75 | 3,301.75 | 3,301.75 | 3,175.82 | 536 |
| 2024-10-10 | 3,290.00 | 3,294.00 | 3,289.59 | 3,289.59 | 3,164.12 | 645 |
| 2024-10-09 | 3,276.02 | 3,300.00 | 3,276.02 | 3,299.57 | 3,173.72 | 1,932 |
| 2024-10-08 | 3,230.27 | 3,248.00 | 3,230.01 | 3,248.00 | 3,124.12 | 2,682 |
| 2024-10-07 | 3,255.00 | 3,255.00 | 3,244.80 | 3,244.80 | 3,121.04 | 22 |
| 2024-10-04 | 3,313.79 | 3,313.79 | 3,255.00 | 3,255.00 | 3,130.85 | 61 |
| 2024-10-03 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 3,201.07 | 12 |
| 2024-10-02 | 3,348.00 | 3,348.00 | 3,300.01 | 3,300.01 | 3,174.15 | 61 |
| 2024-09-30 | 3,415.60 | 3,415.60 | 3,415.60 | 3,415.60 | 3,285.33 | 0 |
| 2024-09-27 | 3,480.00 | 3,480.00 | 3,389.00 | 3,415.60 | 3,285.33 | 3,064 |
| 2024-09-26 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3,279.94 | 28 |
| 2024-09-25 | 3,294.01 | 3,294.01 | 3,294.01 | 3,294.01 | 3,168.38 | 0 |
| 2024-09-24 | 3,294.01 | 3,294.01 | 3,294.01 | 3,294.01 | 3,168.38 | 7,726 |
| 2024-09-23 | 3,399.99 | 3,399.99 | 3,399.99 | 3,399.99 | 3,270.31 | 180 |
| 2024-09-20 | 3,333.64 | 3,339.39 | 3,333.64 | 3,339.39 | 3,212.02 | 2,177 |
| 2024-09-19 | 3,290.00 | 3,309.00 | 3,290.00 | 3,307.00 | 3,180.87 | 31 |
| 2024-09-18 | 3,379.51 | 3,400.00 | 3,379.51 | 3,400.00 | 3,270.32 | 60 |
| 2024-09-17 | 3,379.51 | 3,379.51 | 3,379.51 | 3,379.51 | 3,250.61 | 84 |
| 2024-09-13 | 3,349.00 | 3,350.00 | 3,349.00 | 3,350.00 | 3,222.23 | 18 |
| 2024-09-12 | 3,400.00 | 3,400.00 | 3,386.72 | 3,386.72 | 3,257.55 | 1,236 |
| 2024-09-11 | 3,458.15 | 3,458.15 | 3,450.00 | 3,450.00 | 3,318.42 | 105 |
| 2024-09-10 | 3,555.00 | 3,570.00 | 3,555.00 | 3,570.00 | 3,433.84 | 16 |
| 2024-09-09 | 3,500.00 | 3,500.00 | 3,477.00 | 3,494.40 | 3,361.12 | 73 |
| 2024-09-06 | 3,525.22 | 3,571.16 | 3,525.22 | 3,571.16 | 3,434.95 | 33 |
| 2024-09-05 | 3,530.19 | 3,530.19 | 3,502.01 | 3,502.01 | 3,368.44 | 50 |
| 2024-09-04 | 3,459.00 | 3,475.00 | 3,459.00 | 3,475.00 | 3,342.46 | 110 |
| 2024-09-03 | 3,460.00 | 3,471.00 | 3,450.00 | 3,450.00 | 3,318.42 | 71 |
| 2024-09-02 | 3,372.19 | 3,372.19 | 3,372.19 | 3,372.19 | 3,243.57 | 0 |
| 2024-08-30 | 3,372.19 | 3,372.19 | 3,372.19 | 3,372.19 | 3,243.57 | 0 |
| 2024-08-29 | 3,403.59 | 3,403.59 | 3,350.00 | 3,372.19 | 3,243.57 | 3,370 |
| 2024-08-28 | 3,336.01 | 3,336.01 | 3,336.01 | 3,336.01 | 3,208.77 | 14 |
| 2024-08-27 | 3,273.61 | 3,332.00 | 3,273.61 | 3,332.00 | 3,204.92 | 107 |
| 2024-08-26 | 3,290.00 | 3,298.39 | 3,287.00 | 3,287.00 | 3,161.63 | 151 |
| 2024-08-23 | 3,220.00 | 3,298.39 | 3,205.60 | 3,298.39 | 3,172.59 | 5,530 |
| 2024-08-22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,174.14 | 31 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-23 | 18.4523 MXN |
| 2025-10-24 | 19.4340 MXN |
| 2025-07-18 | 19.7738 MXN |
| 2025-04-21 | 20.7381 MXN |
| 2025-01-24 | 20.3273 MXN |
| 2024-10-18 | 19.8552 MXN |
| 2024-07-19 | 18.0315 MXN |
| 2024-04-18 | 17.2013 MXN |
| 2024-01-18 | 16.1772 MXN |
| 2023-10-19 | 17.2628 MXN |
| 2023-07-20 | 15.8230 MXN |
| 2023-04-20 | 16.9375 MXN |
| 2023-01-19 | 17.3806 MXN |
| 2022-10-20 | 18.2993 MXN |
| 2022-07-21 | 18.8896 MXN |
| 2022-04-21 | 18.4295 MXN |
| 2022-01-20 | 17.7789 MXN |
| 2021-10-21 | 17.6226 MXN |
| 2021-07-22 | 17.5417 MXN |
| 2021-04-22 | 17.2881 MXN |
| 2021-01-21 | 15.5645 MXN |
| 2020-10-22 | 16.6008 MXN |
| 2020-07-23 | 17.6872 MXN |
| 2020-04-23 | 19.4299 MXN |
| 2020-01-23 | 14.0132 MXN |
| 2019-10-17 | 14.2866 MXN |
| 2019-07-18 | 14.1786 MXN |
| 2019-04-17 | 14.0377 MXN |
| 2019-01-17 | 13.6974 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.