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

PG&E Corp (NY: PCG )

17.00 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 29, 2019 7.291 7.591 7.172 7.451 7,657,371 -0.09(-1.19%)
Nov 27, 2019 7.431 7.611 7.321 7.541 9,268,159 +0.08(+1.07%)
Nov 26, 2019 7.481 7.591 7.172 7.461 11,824,957 +0.07(+0.95%)
Nov 25, 2019 7.411 7.661 7.351 7.391 13,137,808 +0.09(+1.23%)
Nov 22, 2019 7.152 7.471 7.112 7.301 15,234,149 +0.30(+4.28%)
Nov 21, 2019 7.182 7.461 6.972 7.002 11,282,271 -0.14(-1.96%)
Nov 20, 2019 6.762 7.142 6.642 7.142 11,616,404 +0.31(+4.53%)
Nov 19, 2019 7.062 7.082 6.742 6.832 11,669,367 -0.25(-3.53%)
Nov 18, 2019 7.691 7.951 6.962 7.082 25,000,984 -0.33(-4.45%)
Nov 15, 2019 6.752 7.476 6.742 7.411 18,501,076 +0.72(+10.75%)
Nov 14, 2019 7.032 7.032 6.373 6.692 12,962,698 -0.22(-3.18%)
Nov 13, 2019 7.291 7.561 6.702 6.912 18,215,902 -0.14(-1.98%)
Nov 12, 2019 6.303 7.471 6.303 7.052 28,152,874 +0.80(+12.78%)
Nov 11, 2019 6.482 6.492 5.953 6.253 11,577,517 -0.22(-3.40%)
Nov 08, 2019 6.273 6.572 6.073 6.472 15,371,810 +0.46(+7.64%)
Nov 07, 2019 6.482 6.882 5.823 6.013 25,441,000 -0.90(-13.01%)
Nov 06, 2019 7.641 7.691 6.482 6.912 24,288,690 -1.08(-13.50%)
Nov 05, 2019 7.741 8.190 7.511 7.991 37,081,092 +0.73(+10.04%)
Nov 04, 2019 6.642 7.821 6.592 7.261 46,559,596 +0.84(+13.06%)
Nov 01, 2019 6.412 6.742 6.233 6.422 25,592,084 +0.26(+4.21%)
Oct 31, 2019 5.963 6.173 5.753 6.163 18,741,414 +0.03(+0.49%)
Oct 30, 2019 5.903 6.343 5.404 6.133 56,290,940 +1.11(+22.07%)
Oct 29, 2019 4.135 5.034 3.995 5.024 61,734,420 +1.23(+32.37%)
Oct 28, 2019 3.796 4.714 3.546 3.796 91,010,936 -1.20(-24.00%)
Oct 25, 2019 6.003 6.153 4.954 4.994 69,567,712 -2.20(-30.56%)
Oct 24, 2019 7.871 7.891 7.042 7.192 26,099,720 -1.00(-12.20%)
Oct 23, 2019 8.130 8.240 7.961 8.190 7,184,272 +0.10(+1.23%)
Oct 22, 2019 8.091 8.150 7.921 8.091 5,297,601 +0.06(+0.75%)
Oct 21, 2019 7.751 8.101 7.641 8.031 6,299,848 +0.28(+3.61%)
Oct 18, 2019 7.901 8.051 7.641 7.751 14,043,754 -0.07(-0.89%)
Oct 17, 2019 7.921 8.370 7.801 7.821 7,909,248 -0.05(-0.63%)
Oct 16, 2019 7.761 7.971 7.641 7.871 5,306,505 +0.17(+2.20%)
Oct 15, 2019 7.591 7.921 7.551 7.701 6,986,849 +0.04(+0.52%)
Oct 14, 2019 8.101 8.101 7.391 7.661 12,792,504 -0.35(-4.36%)
Oct 11, 2019 8.061 8.790 7.791 8.011 39,624,728 +0.23(+2.95%)
Oct 10, 2019 7.831 8.420 7.501 7.781 44,729,856 -0.14(-1.77%)
Oct 09, 2019 10.89 11.19 10.66 7.921 6,482,740 -2.97(-27.25%)
Oct 08, 2019 11.40 11.57 10.82 10.89 10,746,078 -0.60(-5.22%)
Oct 07, 2019 10.99 12.28 10.89 11.49 15,798,172 +0.63(+5.80%)
Oct 04, 2019 9.679 10.96 9.619 10.86 16,388,201 +1.32(+13.82%)
Oct 03, 2019 9.079 9.559 8.999 9.539 9,782,019 +0.59(+6.58%)
Oct 02, 2019 9.739 9.739 8.910 8.950 14,721,304 -0.94(-9.49%)
Oct 01, 2019 9.848 10.08 9.589 9.888 8,695,048 -0.10(-1.00%)
Sep 30, 2019 10.08 10.13 9.579 9.988 9,364,727 -0.12(-1.19%)
Sep 27, 2019 10.59 10.61 9.988 10.11 9,663,722 -0.58(-5.42%)
Sep 26, 2019 10.84 11.31 10.61 10.69 10,176,808 -0.07(-0.65%)
Sep 25, 2019 10.94 11.09 10.62 10.76 9,933,544 -0.16(-1.46%)
Sep 24, 2019 11.64 12.40 10.51 10.92 30,125,272 -0.61(-5.29%)
Sep 23, 2019 11.59 11.96 11.13 11.53 10,071,380 -0.07(-0.60%)
Sep 20, 2019 10.99 11.66 10.95 11.60 17,668,000 -0.59(-4.84%)
Sep 19, 2019 11.83 12.40 11.56 12.19 9,518,683 +0.45(+3.83%)
Sep 18, 2019 11.17 12.14 11.00 11.74 9,475,794 +0.59(+5.29%)
Sep 17, 2019 10.94 11.20 10.59 11.15 6,603,348 +0.15(+1.36%)
Sep 16, 2019 11.26 11.38 10.66 11.00 5,836,494 -0.17(-1.52%)
Sep 13, 2019 11.00 11.20 10.30 11.17 18,999,460 +1.08(+10.69%)
Sep 12, 2019 10.83 10.87 10.09 10.09 6,858,145 -0.58(-5.43%)
Sep 11, 2019 10.89 11.19 10.56 10.67 6,639,137 -0.22(-2.02%)
Sep 10, 2019 11.22 11.48 10.56 10.89 9,942,898 -0.29(-2.59%)
Sep 09, 2019 9.968 11.27 9.968 11.18 12,056,555 +1.00(+9.81%)
Sep 06, 2019 10.50 10.57 9.968 10.18 6,312,796 -0.37(-3.50%)
Sep 05, 2019 10.69 10.92 10.53 10.55 5,403,728 -0.13(-1.22%)
Sep 04, 2019 10.69 10.73 10.38 10.68 4,181,698 +0.12(+1.14%)
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.