The closing price for Procter & Gamble (PG) in 2008 was $37.66, on December 31, 2008. It was down 14% for the year. The latest price is $147.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.37 | $37.89 | $37.20 | $37.66 | 10,844,800 |
December 30 2008 | $36.85 | $37.45 | $36.81 | $37.23 | 10,007,100 |
December 29 2008 | $37.02 | $37.02 | $36.20 | $36.67 | 8,586,300 |
December 26 2008 | $36.92 | $37.16 | $36.60 | $36.87 | 4,455,600 |
December 24 2008 | $36.52 | $36.98 | $36.48 | $36.79 | 4,036,600 |
December 23 2008 | $36.90 | $37.16 | $36.35 | $36.45 | 10,645,200 |
December 22 2008 | $37.09 | $37.09 | $36.09 | $36.83 | 11,407,100 |
December 19 2008 | $37.04 | $37.76 | $36.40 | $36.66 | 23,247,400 |
December 18 2008 | $37.16 | $37.87 | $36.25 | $36.74 | 17,195,600 |
December 17 2008 | $37.15 | $37.40 | $36.56 | $36.98 | 16,119,000 |
December 16 2008 | $36.49 | $37.62 | $36.29 | $37.54 | 17,789,000 |
December 15 2008 | $35.42 | $36.46 | $35.42 | $36.16 | 12,230,800 |
December 12 2008 | $35.53 | $36.08 | $34.75 | $35.90 | 16,817,900 |
December 11 2008 | $35.19 | $36.46 | $35.03 | $35.68 | 18,856,600 |
December 10 2008 | $36.71 | $36.95 | $35.64 | $36.01 | 14,721,200 |
December 09 2008 | $37.75 | $37.92 | $36.16 | $36.42 | 21,421,800 |
December 08 2008 | $38.38 | $38.99 | $37.78 | $38.07 | 20,894,200 |
December 05 2008 | $37.04 | $38.33 | $36.18 | $38.15 | 22,060,500 |
December 04 2008 | $37.94 | $38.33 | $36.90 | $37.31 | 17,919,600 |
December 03 2008 | $36.87 | $38.46 | $36.85 | $38.30 | 19,967,600 |
December 02 2008 | $37.52 | $37.55 | $36.15 | $37.43 | 20,242,400 |
December 01 2008 | $38.82 | $38.86 | $36.76 | $36.85 | 20,431,200 |
November 28 2008 | $38.40 | $39.32 | $38.40 | $39.20 | 7,768,400 |
November 26 2008 | $37.63 | $38.49 | $37.40 | $38.47 | 15,151,600 |
November 25 2008 | $39.32 | $39.87 | $32.75 | $38.49 | 22,843,100 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
