The closing price for Procter & Gamble (PG) in 2018 was $76.43, on December 31, 2018. It was up 3.5% for the year. The latest price is $163.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $76.19 | $76.65 | $75.79 | $76.43 | 7,239,500 |
December 28 2018 | $76.97 | $77.56 | $75.54 | $75.82 | 9,611,800 |
December 27 2018 | $74.51 | $76.54 | $73.34 | $76.52 | 11,360,100 |
December 26 2018 | $72.69 | $74.91 | $72.13 | $74.91 | 8,630,900 |
December 24 2018 | $75.21 | $75.39 | $72.24 | $72.64 | 7,396,300 |
December 21 2018 | $75.34 | $77.47 | $75.14 | $75.64 | 24,030,000 |
December 20 2018 | $76.09 | $76.69 | $74.95 | $75.65 | 14,439,200 |
December 19 2018 | $76.96 | $77.62 | $75.91 | $76.30 | 10,825,600 |
December 18 2018 | $77.44 | $77.59 | $76.38 | $76.91 | 12,250,600 |
December 17 2018 | $79.83 | $80.24 | $76.83 | $77.14 | 12,427,600 |
December 14 2018 | $80.20 | $80.57 | $79.84 | $80.36 | 12,657,300 |
December 13 2018 | $78.89 | $80.48 | $78.83 | $80.23 | 18,541,300 |
December 12 2018 | $78.34 | $78.62 | $77.42 | $78.19 | 9,644,000 |
December 11 2018 | $77.93 | $78.60 | $77.66 | $78.09 | 8,743,800 |
December 10 2018 | $77.54 | $77.66 | $75.98 | $77.36 | 9,307,600 |
December 07 2018 | $77.82 | $77.98 | $76.62 | $76.87 | 7,996,800 |
December 06 2018 | $77.08 | $77.86 | $75.74 | $77.79 | 14,199,200 |
December 04 2018 | $77.74 | $78.88 | $77.47 | $77.59 | 11,123,600 |
December 03 2018 | $78.72 | $78.72 | $76.72 | $77.60 | 13,934,700 |
November 30 2018 | $77.48 | $78.70 | $77.12 | $78.59 | 16,291,800 |
November 29 2018 | $77.22 | $77.58 | $77.05 | $77.18 | 6,126,900 |
November 28 2018 | $77.02 | $77.51 | $76.68 | $77.34 | 8,093,700 |
November 27 2018 | $76.44 | $77.22 | $76.38 | $77.10 | 9,023,400 |
November 26 2018 | $75.79 | $76.83 | $75.79 | $76.45 | 8,171,400 |
November 23 2018 | $75.88 | $76.49 | $75.36 | $76.12 | 4,399,600 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
