The closing price for Procter & Gamble (PG) in 2018 was $76.98, on December 31, 2018. It was up 3.5% for the year. The latest price is $146.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $76.73 | $77.19 | $76.33 | $76.98 | 7,239,500 |
December 28 2018 | $77.51 | $78.12 | $76.07 | $76.36 | 9,611,800 |
December 27 2018 | $75.04 | $77.09 | $73.86 | $77.06 | 11,360,100 |
December 26 2018 | $73.21 | $75.44 | $72.64 | $75.44 | 8,630,900 |
December 24 2018 | $75.75 | $75.92 | $72.76 | $73.16 | 7,396,300 |
December 21 2018 | $75.88 | $78.02 | $75.67 | $76.18 | 24,030,000 |
December 20 2018 | $76.63 | $77.24 | $75.48 | $76.19 | 14,439,200 |
December 19 2018 | $77.50 | $78.17 | $76.45 | $76.84 | 10,825,600 |
December 18 2018 | $77.99 | $78.14 | $76.93 | $77.45 | 12,250,600 |
December 17 2018 | $80.39 | $80.81 | $77.38 | $77.69 | 12,427,600 |
December 14 2018 | $80.77 | $81.15 | $80.41 | $80.93 | 12,657,300 |
December 13 2018 | $79.45 | $81.05 | $79.39 | $80.80 | 18,541,300 |
December 12 2018 | $78.89 | $79.18 | $77.96 | $78.74 | 9,644,000 |
December 11 2018 | $78.48 | $79.15 | $78.22 | $78.64 | 8,743,800 |
December 10 2018 | $78.09 | $78.22 | $76.52 | $77.91 | 9,307,600 |
December 07 2018 | $78.38 | $78.53 | $77.16 | $77.42 | 7,996,800 |
December 06 2018 | $77.63 | $78.41 | $76.27 | $78.34 | 14,199,200 |
December 04 2018 | $78.29 | $79.44 | $78.02 | $78.14 | 11,123,600 |
December 03 2018 | $79.28 | $79.28 | $77.26 | $78.15 | 13,934,700 |
November 30 2018 | $78.03 | $79.26 | $77.67 | $79.15 | 16,291,800 |
November 29 2018 | $77.76 | $78.13 | $77.60 | $77.73 | 6,126,900 |
November 28 2018 | $77.57 | $78.07 | $77.22 | $77.89 | 8,093,700 |
November 27 2018 | $76.98 | $77.76 | $76.92 | $77.65 | 9,023,400 |
November 26 2018 | $76.33 | $77.38 | $76.33 | $76.99 | 8,171,400 |
November 23 2018 | $76.42 | $77.04 | $75.90 | $76.66 | 4,399,600 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
