The closing price for Procter & Gamble (PG) in 2018 was $78.55, on December 31, 2018. It was up 3.5% for the year. The latest price is $165.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $78.30 | $78.77 | $77.89 | $78.55 | 7,239,500 |
December 28 2018 | $79.09 | $79.71 | $77.62 | $77.91 | 9,611,800 |
December 27 2018 | $76.57 | $78.66 | $75.37 | $78.63 | 11,360,100 |
December 26 2018 | $74.70 | $76.98 | $74.12 | $76.98 | 8,630,900 |
December 24 2018 | $77.29 | $77.47 | $74.24 | $74.65 | 7,396,300 |
December 21 2018 | $77.43 | $79.61 | $77.21 | $77.73 | 24,030,000 |
December 20 2018 | $78.20 | $78.81 | $77.02 | $77.74 | 14,439,200 |
December 19 2018 | $79.08 | $79.77 | $78.01 | $78.41 | 10,825,600 |
December 18 2018 | $79.58 | $79.73 | $78.49 | $79.03 | 12,250,600 |
December 17 2018 | $82.03 | $82.46 | $78.96 | $79.27 | 12,427,600 |
December 14 2018 | $82.42 | $82.80 | $82.05 | $82.58 | 12,657,300 |
December 13 2018 | $81.07 | $82.71 | $81.01 | $82.45 | 18,541,300 |
December 12 2018 | $80.50 | $80.79 | $79.55 | $80.35 | 9,644,000 |
December 11 2018 | $80.08 | $80.77 | $79.81 | $80.25 | 8,743,800 |
December 10 2018 | $79.68 | $79.81 | $78.08 | $79.49 | 9,307,600 |
December 07 2018 | $79.97 | $80.14 | $78.73 | $79.00 | 7,996,800 |
December 06 2018 | $79.21 | $80.01 | $77.83 | $79.94 | 14,199,200 |
December 04 2018 | $79.89 | $81.06 | $79.61 | $79.73 | 11,123,600 |
December 03 2018 | $80.90 | $80.90 | $78.84 | $79.74 | 13,934,700 |
November 30 2018 | $79.62 | $80.88 | $79.26 | $80.76 | 16,291,800 |
November 29 2018 | $79.35 | $79.73 | $79.18 | $79.31 | 6,126,900 |
November 28 2018 | $79.15 | $79.66 | $78.79 | $79.48 | 8,093,700 |
November 27 2018 | $78.55 | $79.35 | $78.49 | $79.23 | 9,023,400 |
November 26 2018 | $77.89 | $78.96 | $77.89 | $78.56 | 8,171,400 |
November 23 2018 | $77.97 | $78.61 | $77.44 | $78.22 | 4,399,600 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
