The closing price for Procter & Gamble (PG) in 2018 was $77.51, on December 31, 2018. It was up 3.5% for the year. The latest price is $152.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $77.27 | $77.73 | $76.87 | $77.51 | 7,239,500 |
December 28 2018 | $78.05 | $78.66 | $76.60 | $76.89 | 9,611,800 |
December 27 2018 | $75.57 | $77.62 | $74.38 | $77.60 | 11,360,100 |
December 26 2018 | $73.72 | $75.97 | $73.15 | $75.97 | 8,630,900 |
December 24 2018 | $76.28 | $76.45 | $73.26 | $73.67 | 7,396,300 |
December 21 2018 | $76.41 | $78.57 | $76.20 | $76.71 | 24,030,000 |
December 20 2018 | $77.17 | $77.78 | $76.01 | $76.72 | 14,439,200 |
December 19 2018 | $78.05 | $78.72 | $76.98 | $77.38 | 10,825,600 |
December 18 2018 | $78.54 | $78.69 | $77.46 | $78.00 | 12,250,600 |
December 17 2018 | $80.96 | $81.38 | $77.92 | $78.23 | 12,427,600 |
December 14 2018 | $81.34 | $81.71 | $80.97 | $81.50 | 12,657,300 |
December 13 2018 | $80.00 | $81.62 | $79.94 | $81.37 | 18,541,300 |
December 12 2018 | $79.45 | $79.73 | $78.51 | $79.29 | 9,644,000 |
December 11 2018 | $79.03 | $79.71 | $78.76 | $79.19 | 8,743,800 |
December 10 2018 | $78.64 | $78.76 | $77.05 | $78.45 | 9,307,600 |
December 07 2018 | $78.92 | $79.08 | $77.70 | $77.96 | 7,996,800 |
December 06 2018 | $78.17 | $78.96 | $76.81 | $78.89 | 14,199,200 |
December 04 2018 | $78.84 | $79.99 | $78.57 | $78.69 | 11,123,600 |
December 03 2018 | $79.83 | $79.83 | $77.80 | $78.70 | 13,934,700 |
November 30 2018 | $78.58 | $79.82 | $78.21 | $79.70 | 16,291,800 |
November 29 2018 | $78.31 | $78.68 | $78.14 | $78.27 | 6,126,900 |
November 28 2018 | $78.11 | $78.61 | $77.76 | $78.43 | 8,093,700 |
November 27 2018 | $77.52 | $78.31 | $77.46 | $78.19 | 9,023,400 |
November 26 2018 | $76.87 | $77.92 | $76.87 | $77.53 | 8,171,400 |
November 23 2018 | $76.95 | $77.57 | $76.43 | $77.19 | 4,399,600 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
