Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PG&E Corp (NY: PCG )

17.03 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.79 10.87 10.70 10.85 11,935,367 +0.08(+0.74%)
Jul 28, 2022 10.77 11.00 10.50 10.77 9,235,489 +0.00(+0.00%)
Jul 27, 2022 10.56 10.80 10.56 10.77 7,641,622 +0.20(+1.89%)
Jul 26, 2022 10.65 10.85 10.52 10.57 10,447,427 -0.17(-1.58%)
Jul 25, 2022 10.67 10.80 10.45 10.74 16,626,497 +0.12(+1.13%)
Jul 22, 2022 10.66 10.76 10.55 10.62 7,257,180 +0.05(+0.47%)
Jul 21, 2022 10.63 10.66 10.40 10.57 15,262,414 -0.12(-1.12%)
Jul 20, 2022 10.69 10.79 10.42 10.69 11,475,152 +0.01(+0.09%)
Jul 19, 2022 10.47 10.73 10.47 10.68 10,827,461 +0.34(+3.28%)
Jul 18, 2022 10.40 10.47 10.30 10.34 8,045,030 +0.03(+0.29%)
Jul 15, 2022 10.06 10.44 9.938 10.31 7,993,088 +0.31(+3.10%)
Jul 14, 2022 9.878 10.01 9.799 9.998 9,819,525 -0.07(-0.69%)
Jul 13, 2022 9.988 10.20 9.908 10.07 6,410,768 -0.03(-0.30%)
Jul 12, 2022 10.10 10.22 10.03 10.10 6,145,892 -0.01(-0.10%)
Jul 11, 2022 10.25 10.33 10.05 10.11 9,158,012 -0.15(-1.46%)
Jul 08, 2022 10.17 10.30 10.10 10.26 7,184,935 +0.08(+0.79%)
Jul 07, 2022 9.898 10.23 9.898 10.18 13,530,641 +0.36(+3.66%)
Jul 06, 2022 9.898 10.04 9.699 9.818 11,563,797 -0.01(-0.10%)
Jul 05, 2022 10.07 10.07 9.649 9.828 15,274,768 -0.40(-3.91%)
Jul 01, 2022 9.968 10.24 9.913 10.23 9,973,297 +0.26(+2.61%)
Jun 30, 2022 9.749 10.07 9.699 9.968 14,061,793 +0.02(+0.20%)
Jun 29, 2022 10.07 10.15 9.729 9.948 12,692,183 -0.19(-1.87%)
Jun 28, 2022 10.24 10.39 10.14 10.14 8,632,014 -0.10(-0.98%)
Jun 27, 2022 10.29 10.36 10.15 10.24 9,163,763 +0.00(+0.00%)
Jun 24, 2022 9.888 10.29 9.838 10.24 39,658,824 +0.46(+4.70%)
Jun 23, 2022 9.878 9.928 9.629 9.779 18,514,068 -0.11(-1.11%)
Jun 22, 2022 9.838 10.02 9.813 9.888 14,792,273 -0.10(-1.00%)
Jun 21, 2022 9.918 10.09 9.764 9.988 20,356,722 +0.22(+2.25%)
Jun 17, 2022 10.03 10.13 9.659 9.769 36,325,672 -0.30(-2.98%)
Jun 16, 2022 10.04 10.13 9.838 10.07 26,819,138 -0.20(-1.95%)
Jun 15, 2022 10.05 10.45 9.908 10.27 30,163,686 +0.32(+3.21%)
Jun 14, 2022 10.51 10.52 9.823 9.948 21,867,838 -0.44(-4.23%)
Jun 13, 2022 10.76 10.76 10.39 10.39 24,744,528 -0.58(-5.28%)
Jun 10, 2022 11.35 11.36 10.90 10.97 38,178,856 -0.65(-5.59%)
Jun 09, 2022 12.04 12.04 11.62 11.62 11,176,598 -0.41(-3.41%)
Jun 08, 2022 12.18 12.24 11.91 12.03 13,705,391 -0.19(-1.55%)
Jun 07, 2022 12.21 12.38 12.11 12.22 10,656,418 +0.02(+0.16%)
Jun 06, 2022 12.50 12.55 12.07 12.20 21,462,018 -0.19(-1.53%)
Jun 03, 2022 12.44 12.60 12.29 12.39 25,875,264 -0.17(-1.35%)
Jun 02, 2022 12.27 12.57 12.21 12.56 16,224,486 +0.32(+2.61%)
Jun 01, 2022 12.20 12.29 11.89 12.24 12,216,488 +0.05(+0.41%)
May 31, 2022 12.23 12.31 11.99 12.19 20,816,886 -0.15(-1.21%)
May 27, 2022 12.05 12.34 12.00 12.34 20,239,914 +0.34(+2.83%)
May 26, 2022 12.14 12.20 11.93 12.00 21,832,496 -0.15(-1.23%)
May 25, 2022 11.91 12.17 11.91 12.15 8,928,335 +0.24(+2.01%)
May 24, 2022 11.99 12.11 11.63 11.91 16,501,030 -0.15(-1.24%)
May 23, 2022 11.86 12.16 11.86 12.06 18,872,892 +0.33(+2.81%)
May 20, 2022 12.14 12.15 11.53 11.73 24,624,234 -0.40(-3.30%)
May 19, 2022 11.79 12.18 11.74 12.13 10,834,042 +0.25(+2.10%)
May 18, 2022 12.09 12.24 11.74 11.88 14,790,382 -0.21(-1.74%)
May 17, 2022 11.89 12.23 11.78 12.09 14,990,295 +0.31(+2.63%)
May 16, 2022 11.76 11.88 11.67 11.78 17,566,506 +0.07(+0.60%)
May 13, 2022 11.71 11.91 11.65 11.71 16,984,120 +0.15(+1.30%)
May 12, 2022 11.89 12.01 11.42 11.56 22,297,044 -0.46(-3.82%)
May 11, 2022 11.86 12.23 11.83 12.02 15,627,496 +0.26(+2.21%)
May 10, 2022 12.18 12.18 11.49 11.76 30,911,778 -0.32(-2.65%)
May 09, 2022 12.35 12.48 12.04 12.08 27,059,224 -0.47(-3.74%)
May 06, 2022 12.60 12.68 12.32 12.55 17,019,464 -0.05(-0.40%)
May 05, 2022 13.00 13.05 12.46 12.60 24,196,450 -0.42(-3.22%)
May 04, 2022 12.74 13.01 12.71 13.01 20,672,518 +0.31(+2.44%)
May 03, 2022 12.65 12.88 12.62 12.71 13,693,591 +0.07(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.