The closing price for Procter & Gamble (PG) in 2018 was $75.86, on December 31, 2018. It was up 3.5% for the year. The latest price is $141.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $75.62 | $76.08 | $75.23 | $75.86 | 7,239,500 |
December 28 2018 | $76.39 | $76.99 | $74.97 | $75.25 | 9,611,800 |
December 27 2018 | $73.96 | $75.97 | $72.79 | $75.95 | 11,360,100 |
December 26 2018 | $72.15 | $74.35 | $71.59 | $74.35 | 8,630,900 |
December 24 2018 | $74.65 | $74.82 | $71.70 | $72.10 | 7,396,300 |
December 21 2018 | $74.78 | $76.89 | $74.58 | $75.08 | 24,030,000 |
December 20 2018 | $75.52 | $76.12 | $74.39 | $75.09 | 14,439,200 |
December 19 2018 | $76.38 | $77.04 | $75.34 | $75.73 | 10,825,600 |
December 18 2018 | $76.86 | $77.01 | $75.81 | $76.33 | 12,250,600 |
December 17 2018 | $79.23 | $79.64 | $76.26 | $76.56 | 12,427,600 |
December 14 2018 | $79.60 | $79.97 | $79.25 | $79.76 | 12,657,300 |
December 13 2018 | $78.30 | $79.88 | $78.24 | $79.63 | 18,541,300 |
December 12 2018 | $77.75 | $78.03 | $76.84 | $77.60 | 9,644,000 |
December 11 2018 | $77.35 | $78.01 | $77.08 | $77.51 | 8,743,800 |
December 10 2018 | $76.96 | $77.08 | $75.41 | $76.78 | 9,307,600 |
December 07 2018 | $77.24 | $77.40 | $76.04 | $76.30 | 7,996,800 |
December 06 2018 | $76.51 | $77.27 | $75.17 | $77.21 | 14,199,200 |
December 04 2018 | $77.16 | $78.29 | $76.89 | $77.01 | 11,123,600 |
December 03 2018 | $78.13 | $78.13 | $76.14 | $77.02 | 13,934,700 |
November 30 2018 | $76.90 | $78.12 | $76.55 | $78.00 | 16,291,800 |
November 29 2018 | $76.64 | $77.00 | $76.47 | $76.61 | 6,126,900 |
November 28 2018 | $76.45 | $76.94 | $76.10 | $76.76 | 8,093,700 |
November 27 2018 | $75.87 | $76.64 | $75.80 | $76.52 | 9,023,400 |
November 26 2018 | $75.23 | $76.26 | $75.23 | $75.88 | 8,171,400 |
November 23 2018 | $75.31 | $75.92 | $74.80 | $75.55 | 4,399,600 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.