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

PG&E Corp (NY: PCG )

17.11 -0.15 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 10.79 11.05 10.66 10.86 10,605,826 +0.07(+0.65%)
Dec 30, 2019 10.24 10.87 10.09 10.79 12,756,004 +0.36(+3.45%)
Dec 27, 2019 10.66 10.77 10.30 10.43 9,551,391 -0.42(-3.87%)
Dec 26, 2019 10.94 10.99 10.75 10.85 6,303,652 -0.09(-0.82%)
Dec 24, 2019 10.92 11.06 10.76 10.94 4,977,832 +0.01(+0.09%)
Dec 23, 2019 10.91 11.37 10.76 10.93 9,921,110 -0.05(-0.45%)
Dec 20, 2019 10.90 11.03 10.26 10.98 16,427,547 +0.07(+0.64%)
Dec 19, 2019 11.07 11.44 10.85 10.91 29,200,994 -0.39(-3.45%)
Dec 18, 2019 12.03 12.11 11.26 11.30 43,469,000 +0.40(+3.67%)
Dec 17, 2019 10.48 11.12 9.799 10.90 35,143,680 +1.24(+12.82%)
Dec 16, 2019 8.630 10.96 8.630 9.659 51,466,356 -1.57(-13.97%)
Dec 13, 2019 11.71 11.96 10.59 11.23 25,192,616 -0.48(-4.10%)
Dec 12, 2019 12.04 12.24 11.01 11.71 32,137,902 -0.42(-3.46%)
Dec 11, 2019 12.69 13.07 11.92 12.13 41,726,832 -0.18(-1.46%)
Dec 10, 2019 11.19 12.79 11.12 12.31 48,671,088 +1.14(+10.20%)
Dec 09, 2019 10.87 11.57 10.84 11.17 46,639,304 +1.53(+15.85%)
Dec 06, 2019 9.619 10.19 9.429 9.639 13,577,909 -0.13(-1.33%)
Dec 05, 2019 10.15 10.15 8.950 9.769 21,697,786 +0.31(+3.27%)
Dec 04, 2019 8.820 10.74 8.790 9.459 61,188,692 +0.95(+11.15%)
Dec 03, 2019 7.651 8.520 7.561 8.510 16,355,114 +0.66(+8.40%)
Dec 02, 2019 7.511 7.991 7.491 7.851 13,515,007 +0.40(+5.36%)
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%)
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.