The closing price for Procter & Gamble (PG) in 2021 was $147.95, on December 31, 2021. It was up 20.1% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $147.30 | $148.08 | $146.93 | $147.95 | 5,327,000 |
December 30 2021 | $148.69 | $148.86 | $147.07 | $147.22 | 5,911,500 |
December 29 2021 | $147.61 | $149.21 | $147.50 | $148.50 | 5,346,100 |
December 28 2021 | $146.48 | $147.77 | $146.46 | $147.28 | 5,929,400 |
December 27 2021 | $145.32 | $146.51 | $145.26 | $146.49 | 4,548,600 |
December 23 2021 | $144.26 | $145.54 | $144.20 | $144.80 | 5,640,900 |
December 22 2021 | $142.69 | $144.33 | $142.24 | $144.09 | 6,626,300 |
December 21 2021 | $142.58 | $143.04 | $141.81 | $142.68 | 6,946,000 |
December 20 2021 | $141.63 | $143.32 | $141.61 | $142.77 | 9,202,600 |
December 17 2021 | $145.31 | $146.27 | $142.28 | $142.41 | 24,349,400 |
December 16 2021 | $143.56 | $145.90 | $143.28 | $145.71 | 10,852,900 |
December 15 2021 | $142.58 | $144.38 | $142.58 | $143.68 | 9,152,600 |
December 14 2021 | $142.81 | $143.47 | $141.69 | $143.13 | 8,677,500 |
December 13 2021 | $140.46 | $143.20 | $140.11 | $142.60 | 8,944,000 |
December 10 2021 | $139.15 | $140.91 | $138.77 | $140.60 | 7,172,300 |
December 09 2021 | $137.75 | $139.46 | $137.11 | $138.67 | 8,334,300 |
December 08 2021 | $137.18 | $138.07 | $135.92 | $137.86 | 8,329,300 |
December 07 2021 | $137.43 | $138.00 | $136.81 | $137.25 | 7,913,400 |
December 06 2021 | $135.84 | $137.83 | $135.84 | $137.61 | 11,935,100 |
December 03 2021 | $133.87 | $135.67 | $133.55 | $135.56 | 11,200,800 |
December 02 2021 | $132.96 | $134.27 | $132.90 | $133.19 | 9,468,800 |
December 01 2021 | $131.01 | $133.74 | $131.01 | $132.41 | 8,313,500 |
November 30 2021 | $133.68 | $134.35 | $130.35 | $130.76 | 11,696,400 |
November 29 2021 | $133.67 | $135.36 | $132.76 | $134.78 | 7,113,300 |
November 26 2021 | $134.38 | $135.41 | $133.23 | $133.38 | 6,299,800 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
