PG&E Corp (NY: PCG )

12.24 USD -0.22 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 12.25 12.28 11.88 12.24 9,671,552 -0.22(-1.77%)
Nov 24, 2021 12.32 12.52 12.21 12.46 16,046,059 +0.13(+1.05%)
Nov 23, 2021 12.25 12.42 12.05 12.33 17,127,382 +0.09(+0.74%)
Nov 22, 2021 12.38 12.48 12.21 12.24 14,196,004 -0.14(-1.13%)
Nov 19, 2021 12.07 12.44 12.03 12.38 21,830,437 +0.28(+2.31%)
Nov 18, 2021 12.51 12.11 11.97 12.10 14,920,732 -0.37(-2.97%)
Nov 17, 2021 12.25 12.50 12.21 12.47 14,458,320 +0.15(+1.22%)
Nov 16, 2021 12.38 12.42 12.21 12.32 6,847,774 -0.06(-0.48%)
Nov 15, 2021 12.28 12.40 12.23 12.38 7,523,730 +0.12(+0.98%)
Nov 12, 2021 12.39 12.45 12.04 12.26 10,063,244 -0.09(-0.73%)
Nov 11, 2021 12.48 12.50 12.17 12.35 17,483,000 +0.35(+2.92%)
Nov 10, 2021 12.20 12.45 12.00 21,121,747 -0.18(-1.48%)
Nov 09, 2021 11.77 12.21 11.75 12.18 24,878,446 +0.57(+4.91%)
Nov 08, 2021 11.65 11.67 11.47 11.61 9,527,279 -0.04(-0.34%)
Nov 05, 2021 11.82 11.84 11.64 11.65 7,025,946 -0.01(-0.09%)
Nov 04, 2021 11.63 11.80 11.57 11.66 8,109,451 -0.01(-0.09%)
Nov 03, 2021 11.32 11.75 11.31 11.67 15,905,933 +0.33(+2.91%)
Nov 02, 2021 11.48 11.61 11.30 11.34 13,729,656 -0.07(-0.61%)
Nov 01, 2021 11.65 11.48 11.16 11.41 18,362,508 -0.19(-1.64%)
Oct 29, 2021 11.62 11.75 11.53 11.60 16,532,755 -0.08(-0.68%)
Oct 28, 2021 11.67 11.69 11.41 11.68 10,124,935 +0.10(+0.86%)
Oct 27, 2021 11.62 11.70 11.51 11.58 8,233,412 +0.01(+0.09%)
Oct 26, 2021 11.76 11.55 11.57 12,062,343 -0.09(-0.77%)
Oct 25, 2021 11.89 12.02 11.59 11.66 16,809,928 -0.24(-2.02%)
Oct 22, 2021 11.73 11.94 11.60 11.90 14,783,940 +0.25(+2.15%)
Oct 21, 2021 11.44 11.68 11.41 11.65 12,816,675 +0.14(+1.22%)
Oct 20, 2021 11.23 11.61 11.14 11.51 18,956,428 +0.33(+2.95%)
Oct 19, 2021 11.10 11.20 11.00 11.18 11,135,687 +0.18(+1.64%)
Oct 18, 2021 11.02 11.11 10.90 11.00 12,789,667 -0.20(-1.79%)
Oct 15, 2021 10.82 11.21 10.82 11.20 53,654,598 +0.43(+3.99%)
Oct 14, 2021 10.59 10.77 10.48 10.77 21,221,455 +0.27(+2.57%)
Oct 13, 2021 10.25 10.68 10.23 10.50 18,732,539 +0.25(+2.44%)
Oct 12, 2021 10.19 10.35 10.09 10.25 16,674,280 +0.10(+0.99%)
Oct 11, 2021 10.42 10.55 9.970 10.15 44,500,871 -0.56(-5.23%)
Oct 08, 2021 10.51 10.73 10.46 10.71 16,311,743 +0.19(+1.81%)
Oct 07, 2021 10.20 10.68 10.17 10.52 33,249,757 +0.33(+3.24%)
Oct 06, 2021 9.790 10.22 9.640 10.19 22,046,062 +0.30(+3.03%)
Oct 05, 2021 9.870 9.900 9.770 9.890 10,130,653 +0.07(+0.71%)
Oct 04, 2021 9.650 9.895 9.600 9.820 13,303,486 +0.21(+2.19%)
Oct 01, 2021 9.740 9.740 9.530 9.610 17,736,077 +0.01(+0.10%)
Sep 30, 2021 9.500 9.675 9.490 9.600 15,427,359 +0.09(+0.95%)
Sep 29, 2021 9.770 9.810 9.460 9.510 12,382,846 -0.23(-2.36%)
Sep 28, 2021 9.960 10.03 9.725 9.740 15,395,467 -0.23(-2.31%)
Sep 27, 2021 9.950 10.01 9.840 9.970 13,537,686 +0.03(+0.30%)
Sep 24, 2021 10.00 10.01 9.815 9.940 14,955,723 -0.03(-0.30%)
Sep 23, 2021 9.900 10.00 9.840 9.970 18,725,567 +0.10(+1.01%)
Sep 22, 2021 9.880 10.02 9.840 9.870 16,723,635 +0.08(+0.82%)
Sep 21, 2021 9.590 9.955 9.550 9.790 30,410,740 +0.21(+2.19%)
Sep 20, 2021 9.670 9.670 9.445 9.580 21,929,386 -0.26(-2.64%)
Sep 17, 2021 9.620 9.850 9.570 9.840 25,947,955 +0.15(+1.55%)
Sep 16, 2021 9.810 9.850 9.510 9.690 18,731,351 -0.17(-1.72%)
Sep 15, 2021 9.760 9.990 9.720 9.860 26,396,881 +0.06(+0.61%)
Sep 14, 2021 9.800 9.875 9.600 9.800 20,337,945 -0.03(-0.31%)
Sep 13, 2021 9.440 9.935 9.380 9.830 23,319,611 +0.52(+5.59%)
Sep 10, 2021 9.390 9.430 9.230 9.310 9,688,514 -0.05(-0.53%)
Sep 09, 2021 9.300 9.430 9.250 9.360 10,888,686 +0.04(+0.43%)
Sep 08, 2021 9.350 9.486 9.310 9.320 10,092,676 -0.10(-1.06%)
Sep 07, 2021 9.190 9.515 9.150 9.420 12,555,088 +0.27(+2.95%)
Sep 03, 2021 9.350 9.350 9.080 9.150 13,827,513 -0.13(-1.40%)
Sep 02, 2021 9.180 9.320 9.115 9.280 11,282,191 +0.07(+0.76%)
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.