Home

PG&E Corp (PCG)

17.37
-0.06 (-0.34%)
NYSE · Last Trade: Apr 3rd, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PG&E Corp (PCG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202517.1317.5317.1217.4328,634,82317.43
4/01/202517.1417.3317.0017.2712,157,22417.27
3/31/202516.9717.2416.9117.1817,926,40617.18
3/28/202517.1517.2016.9417.0015,065,15616.98
3/27/202517.1917.2517.0817.1511,953,38017.12
3/26/202517.0317.3817.0017.2412,487,90617.21
3/25/202517.1217.1816.9117.0613,877,89217.03
3/24/202516.9217.2916.8917.1211,186,64817.09
3/21/202517.0417.2416.8816.8831,888,59416.86
3/20/202517.0617.2416.9517.2013,464,66917.17
3/19/202517.0117.1416.8217.0913,015,81017.06
3/18/202517.0017.2216.9517.2014,926,83517.17
3/17/202516.8017.2616.7417.1116,611,96117.08
3/14/202516.5016.8416.4316.7814,154,42816.76
3/13/202516.1516.4416.1216.4010,770,42916.38
3/12/202516.1316.4115.9616.2213,041,89616.20
3/11/202515.8616.2315.8516.1919,146,92416.17
3/10/202516.0216.0815.5715.9123,837,00515.89
3/07/202516.0516.2315.9415.9722,689,08515.95
3/06/202516.2116.2615.8916.0825,954,86816.06
3/05/202516.0616.5016.0616.3916,163,11416.37
3/04/202516.4216.4716.1316.1414,521,36216.12
3/03/202516.3016.6816.2616.4324,261,68916.41
2/28/202516.1016.4716.0316.3434,481,28816.32
2/27/202515.9916.1015.8815.8817,094,64015.86
2/26/202516.0216.1715.8716.0413,067,34616.02
2/25/202516.0516.1215.6915.9319,817,73415.91
2/24/202516.0816.1315.8116.0118,038,82415.99
2/21/202515.7715.9915.7315.9932,065,29715.97
2/20/202515.6615.8215.6015.6913,735,42415.67
2/19/202515.4315.8515.4215.6625,618,19515.64
2/18/202515.3215.4315.1415.4224,989,36415.40
2/14/202515.6815.9215.2515.2928,251,85415.27
2/13/202516.0516.2115.7115.8523,312,40415.83
2/12/202515.5016.0715.4516.0324,409,81216.01
2/11/202515.5415.8015.4215.7817,310,77615.76
2/10/202515.3515.6515.2115.6519,030,58715.63
2/07/202515.6115.6515.3115.3219,335,45415.30
2/06/202515.8215.9915.5815.6025,609,28915.58
2/05/202515.3315.8015.1915.7427,135,86615.72
2/04/202515.0915.3614.9915.1823,810,70715.16
2/03/202515.4415.5115.1215.1639,274,97315.14
1/31/202515.7415.7415.3215.6531,605,70915.63
1/30/202516.0016.0415.5215.6922,210,53315.67
1/29/202515.9416.0015.7415.7926,924,99115.77
1/28/202516.3516.3715.7815.9628,741,98215.94
1/27/202516.4516.6415.9616.2932,340,46016.27
1/24/202516.1916.6016.1716.5421,140,54016.52
1/23/202516.5416.6816.2216.2418,669,36116.22
1/22/202517.2017.3416.3716.4429,788,05316.42
1/21/202517.1417.4317.0017.3024,915,55517.27
1/17/202516.9917.2716.8817.0125,732,36316.98
1/16/202517.0217.3516.8616.9529,890,18016.93
1/15/202516.5517.4816.5316.8746,410,01816.85
1/14/202516.2816.4915.9416.2247,875,20016.20
1/13/202517.3617.4516.1816.2269,614,69216.20
1/10/202517.9718.1816.9017.1774,314,61017.14
1/08/202519.8319.8618.7719.2534,090,58619.22
1/07/202519.9020.0419.8719.9814,732,39019.95
1/06/202520.4020.4319.7819.8618,233,08019.83
1/03/202520.1020.4120.0220.4012,578,11420.37