The closing price for Procter & Gamble (PG) in 2018 was $75.30, on December 31, 2018. It was up 3.5% for the year. The latest price is $146.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $75.06 | $75.51 | $74.67 | $75.30 | 7,239,500 |
December 28 2018 | $75.82 | $76.41 | $74.42 | $74.69 | 9,611,800 |
December 27 2018 | $73.41 | $75.41 | $72.25 | $75.38 | 11,360,100 |
December 26 2018 | $71.61 | $73.80 | $71.06 | $73.80 | 8,630,900 |
December 24 2018 | $74.10 | $74.27 | $71.17 | $71.57 | 7,396,300 |
December 21 2018 | $74.23 | $76.32 | $74.02 | $74.52 | 24,030,000 |
December 20 2018 | $74.96 | $75.55 | $73.83 | $74.53 | 14,439,200 |
December 19 2018 | $75.82 | $76.47 | $74.78 | $75.17 | 10,825,600 |
December 18 2018 | $76.29 | $76.44 | $75.25 | $75.77 | 12,250,600 |
December 17 2018 | $78.64 | $79.05 | $75.69 | $76.00 | 12,427,600 |
December 14 2018 | $79.01 | $79.38 | $78.66 | $79.17 | 12,657,300 |
December 13 2018 | $77.72 | $79.29 | $77.66 | $79.04 | 18,541,300 |
December 12 2018 | $77.18 | $77.46 | $76.27 | $77.03 | 9,644,000 |
December 11 2018 | $76.78 | $77.43 | $76.51 | $76.93 | 8,743,800 |
December 10 2018 | $76.39 | $76.51 | $74.85 | $76.21 | 9,307,600 |
December 07 2018 | $76.67 | $76.82 | $75.48 | $75.73 | 7,996,800 |
December 06 2018 | $75.94 | $76.70 | $74.61 | $76.64 | 14,199,200 |
December 04 2018 | $76.59 | $77.71 | $76.32 | $76.44 | 11,123,600 |
December 03 2018 | $77.55 | $77.55 | $75.58 | $76.45 | 13,934,700 |
November 30 2018 | $76.33 | $77.54 | $75.98 | $77.42 | 16,291,800 |
November 29 2018 | $76.07 | $76.43 | $75.91 | $76.04 | 6,126,900 |
November 28 2018 | $75.88 | $76.37 | $75.54 | $76.19 | 8,093,700 |
November 27 2018 | $75.31 | $76.07 | $75.24 | $75.96 | 9,023,400 |
November 26 2018 | $74.67 | $75.69 | $74.67 | $75.32 | 8,171,400 |
November 23 2018 | $74.75 | $75.36 | $74.24 | $74.99 | 4,399,600 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.