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 31, 2020 9.239 9.414 9.029 9.339 28,876,734 +0.07(+0.75%)
Jul 30, 2020 9.129 9.519 9.029 9.269 22,791,344 +0.08(+0.87%)
Jul 29, 2020 8.989 9.209 8.800 9.189 24,437,782 +0.26(+2.91%)
Jul 28, 2020 9.039 9.239 8.930 8.930 18,544,756 -0.11(-1.22%)
Jul 27, 2020 9.479 9.569 9.039 9.039 29,536,056 -0.31(-3.31%)
Jul 24, 2020 9.459 9.529 9.349 9.349 22,437,790 -0.11(-1.16%)
Jul 23, 2020 9.449 9.579 9.369 9.459 20,500,804 -0.03(-0.32%)
Jul 22, 2020 9.439 9.549 9.349 9.489 21,945,144 +0.01(+0.11%)
Jul 21, 2020 9.359 9.549 9.239 9.479 28,040,478 +0.16(+1.71%)
Jul 20, 2020 9.099 9.419 9.059 9.319 17,660,868 +0.11(+1.19%)
Jul 17, 2020 8.910 9.269 8.870 9.209 19,264,472 +0.20(+2.22%)
Jul 16, 2020 9.179 9.179 8.920 9.009 17,852,538 -0.18(-1.96%)
Jul 15, 2020 9.409 9.489 9.159 9.189 19,573,370 -0.16(-1.71%)
Jul 14, 2020 8.959 9.349 8.890 9.349 16,131,222 +0.30(+3.31%)
Jul 13, 2020 9.039 9.249 8.989 9.049 25,821,094 -0.03(-0.33%)
Jul 10, 2020 8.490 9.114 8.490 9.079 27,397,800 +0.50(+5.82%)
Jul 09, 2020 8.710 8.770 8.340 8.580 40,588,768 -0.19(-2.16%)
Jul 08, 2020 8.979 9.019 8.590 8.770 32,308,390 -0.18(-2.01%)
Jul 07, 2020 9.059 9.169 8.850 8.950 29,422,250 -0.19(-2.08%)
Jul 06, 2020 9.619 9.649 8.920 9.139 35,146,372 -0.30(-3.17%)
Jul 02, 2020 9.199 9.639 9.039 9.439 67,953,120 +0.42(+4.65%)
Jul 01, 2020 8.930 9.079 8.840 9.019 67,191,312 +0.16(+1.80%)
Jun 30, 2020 9.019 9.159 8.640 8.860 55,936,820 -0.19(-2.10%)
Jun 29, 2020 9.099 9.279 8.890 9.049 38,430,628 -0.07(-0.77%)
Jun 26, 2020 9.719 10.05 8.999 9.119 164,505,136 -0.60(-6.17%)
Jun 25, 2020 9.709 9.978 9.279 9.719 38,927,104 -0.07(-0.71%)
Jun 24, 2020 9.818 9.988 9.589 9.789 27,757,714 -0.11(-1.11%)
Jun 23, 2020 10.03 10.13 9.469 9.898 17,710,102 -0.06(-0.60%)
Jun 22, 2020 10.39 10.69 9.928 9.958 12,545,945 -0.25(-2.45%)
Jun 19, 2020 10.88 10.93 10.06 10.21 20,323,312 -0.58(-5.37%)
Jun 18, 2020 10.88 11.01 10.75 10.79 5,924,517 -0.25(-2.26%)
Jun 17, 2020 11.09 11.15 10.88 11.04 10,182,232 +0.10(+0.91%)
Jun 16, 2020 11.22 11.26 10.77 10.94 14,853,227 -0.03(-0.27%)
Jun 15, 2020 10.77 11.01 10.62 10.97 8,986,719 -0.04(-0.36%)
Jun 12, 2020 11.25 11.41 10.64 11.01 19,466,308 +0.02(+0.18%)
Jun 11, 2020 11.53 11.80 10.87 10.99 26,906,076 -1.04(-8.64%)
Jun 10, 2020 11.84 12.12 11.42 12.03 12,720,951 +0.23(+1.95%)
Jun 09, 2020 12.65 12.65 11.62 11.80 12,477,069 -0.76(-6.05%)
Jun 08, 2020 13.00 13.06 12.14 12.56 19,548,756 +0.05(+0.40%)
Jun 05, 2020 12.15 13.32 12.03 12.51 18,198,322 +0.65(+5.48%)
Jun 04, 2020 11.84 12.04 11.60 11.86 9,058,593 +0.04(+0.34%)
Jun 03, 2020 11.79 12.12 11.77 11.82 5,750,523 -0.01(-0.08%)
Jun 02, 2020 11.86 11.99 11.63 11.83 5,016,590 -0.03(-0.25%)
Jun 01, 2020 11.51 11.95 11.50 11.86 5,684,973 +0.01(+0.08%)
May 29, 2020 12.10 12.17 11.43 11.85 13,556,884 +0.18(+1.54%)
May 28, 2020 11.12 11.76 10.85 11.67 12,144,507 +0.75(+6.86%)
May 27, 2020 11.17 11.29 10.67 10.92 13,921,770 -0.15(-1.35%)
May 26, 2020 12.01 12.05 10.73 11.07 28,131,736 -0.62(-5.30%)
May 22, 2020 11.82 11.99 11.45 11.69 12,352,172 -0.13(-1.10%)
May 21, 2020 12.01 12.18 11.80 11.82 7,872,908 -0.17(-1.42%)
May 20, 2020 12.17 12.37 11.97 11.99 8,410,183 +0.14(+1.18%)
May 19, 2020 12.13 12.67 11.62 11.85 9,759,633 -0.41(-3.34%)
May 18, 2020 11.99 12.31 11.90 12.26 8,971,157 +0.94(+8.30%)
May 15, 2020 11.13 11.34 10.89 11.32 11,463,131 +0.23(+2.07%)
May 14, 2020 10.89 11.13 10.47 11.09 7,118,281 -0.01(-0.09%)
May 13, 2020 11.02 11.13 10.74 11.10 7,190,360 -0.08(-0.71%)
May 12, 2020 11.31 11.44 11.02 11.18 7,006,610 -0.11(-0.97%)
May 11, 2020 11.49 11.51 10.98 11.29 5,557,211 -0.29(-2.50%)
May 08, 2020 11.26 11.62 11.09 11.58 5,699,578 +0.45(+4.04%)
May 07, 2020 11.55 11.72 11.01 11.13 6,549,579 -0.35(-3.05%)
May 06, 2020 11.93 12.11 11.33 11.48 7,756,986 -0.32(-2.71%)
May 05, 2020 11.57 11.92 11.35 11.80 11,203,609 +0.81(+7.36%)
May 04, 2020 10.60 11.17 10.27 10.99 10,343,372 +0.86(+8.48%)
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.