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 (%)
Oct 30, 2020 9.699 9.808 9.459 9.549 10,350,727 -0.18(-1.85%)
Oct 29, 2020 9.639 9.828 9.449 9.729 11,014,595 +0.04(+0.41%)
Oct 28, 2020 9.789 9.958 9.689 9.689 12,077,362 -0.21(-2.12%)
Oct 27, 2020 10.02 10.17 9.898 9.898 8,333,522 -0.12(-1.20%)
Oct 26, 2020 10.17 10.32 9.988 10.02 17,404,892 -0.22(-2.15%)
Oct 23, 2020 10.29 10.32 10.12 10.24 8,068,854 +0.02(+0.20%)
Oct 22, 2020 10.49 10.54 10.10 10.22 23,424,994 -0.35(-3.31%)
Oct 21, 2020 10.91 10.94 10.54 10.57 17,704,280 -0.34(-3.11%)
Oct 20, 2020 10.89 11.06 10.72 10.91 16,145,800 +0.10(+0.92%)
Oct 19, 2020 10.58 10.86 10.48 10.81 20,571,314 +0.29(+2.75%)
Oct 16, 2020 10.50 10.58 10.41 10.52 12,013,676 +0.02(+0.19%)
Oct 15, 2020 10.30 10.58 10.23 10.50 9,112,347 +0.14(+1.35%)
Oct 14, 2020 10.29 10.43 10.19 10.36 8,408,798 +0.05(+0.49%)
Oct 13, 2020 10.39 10.46 10.28 10.31 12,896,948 -0.13(-1.24%)
Oct 12, 2020 10.12 10.55 10.10 10.44 24,129,516 -0.31(-2.88%)
Oct 09, 2020 10.55 10.78 10.43 10.75 16,498,530 +0.19(+1.80%)
Oct 08, 2020 10.30 10.60 10.27 10.56 18,082,950 +0.31(+3.02%)
Oct 07, 2020 10.26 10.36 10.15 10.25 13,099,002 +0.11(+1.08%)
Oct 06, 2020 9.938 10.43 9.898 10.14 40,130,416 +0.21(+2.11%)
Oct 05, 2020 9.918 9.988 9.838 9.928 25,898,658 +0.04(+0.40%)
Oct 02, 2020 9.679 10.04 9.609 9.888 26,880,996 +0.07(+0.71%)
Oct 01, 2020 9.489 9.818 9.439 9.818 19,429,548 +0.44(+4.69%)
Sep 30, 2020 9.439 9.619 9.339 9.379 18,507,404 +0.00(+0.00%)
Sep 29, 2020 9.439 9.529 9.319 9.379 22,490,868 -0.06(-0.63%)
Sep 28, 2020 9.948 9.978 9.179 9.439 48,211,352 -0.55(-5.50%)
Sep 25, 2020 9.789 10.03 9.719 9.988 19,775,370 +0.21(+2.15%)
Sep 24, 2020 9.549 9.789 9.299 9.779 14,743,354 +0.19(+1.98%)
Sep 23, 2020 9.818 9.843 9.499 9.589 18,762,472 -0.25(-2.54%)
Sep 22, 2020 9.559 9.888 9.549 9.838 21,932,002 +0.22(+2.28%)
Sep 21, 2020 9.479 9.639 9.229 9.619 19,763,208 -0.08(-0.82%)
Sep 18, 2020 9.749 9.818 9.429 9.699 109,945,520 -0.07(-0.72%)
Sep 17, 2020 9.619 9.779 9.589 9.769 18,763,618 -0.01(-0.10%)
Sep 16, 2020 9.818 9.898 9.709 9.779 28,680,734 +0.01(+0.10%)
Sep 15, 2020 9.629 9.968 9.579 9.769 27,982,490 +0.14(+1.45%)
Sep 14, 2020 9.089 9.669 9.084 9.629 32,895,420 +0.58(+6.40%)
Sep 11, 2020 8.989 9.099 8.880 9.049 18,890,132 +0.06(+0.67%)
Sep 10, 2020 9.049 9.159 8.950 8.989 19,287,106 -0.11(-1.21%)
Sep 09, 2020 9.179 9.299 9.029 9.099 14,568,945 -0.11(-1.19%)
Sep 08, 2020 9.129 9.239 8.969 9.209 18,614,666 +0.03(+0.33%)
Sep 04, 2020 9.129 9.269 8.989 9.179 17,985,272 +0.03(+0.33%)
Sep 03, 2020 9.199 9.369 9.119 9.149 16,862,240 -0.11(-1.19%)
Sep 02, 2020 9.139 9.389 9.089 9.259 17,040,990 +0.15(+1.64%)
Sep 01, 2020 9.169 9.299 8.999 9.109 16,941,686 -0.14(-1.51%)
Aug 31, 2020 9.109 9.359 9.109 9.249 74,623,576 +0.13(+1.42%)
Aug 28, 2020 9.189 9.259 9.029 9.119 13,362,556 -0.04(-0.44%)
Aug 27, 2020 8.930 9.219 8.910 9.159 22,983,134 +0.30(+3.38%)
Aug 26, 2020 9.049 9.109 8.730 8.860 18,953,176 -0.24(-2.63%)
Aug 25, 2020 9.129 9.179 8.969 9.099 11,051,232 -0.02(-0.22%)
Aug 24, 2020 9.099 9.149 8.850 9.119 15,774,942 +0.05(+0.55%)
Aug 21, 2020 8.920 9.089 8.770 9.069 16,462,188 +0.15(+1.68%)
Aug 20, 2020 9.149 9.289 8.860 8.920 23,550,618 -0.30(-3.25%)
Aug 19, 2020 9.239 9.389 9.139 9.219 14,585,583 -0.13(-1.39%)
Aug 18, 2020 9.139 9.369 9.079 9.349 14,980,829 +0.19(+2.07%)
Aug 17, 2020 9.439 9.439 9.149 9.159 15,431,275 -0.24(-2.55%)
Aug 14, 2020 9.549 9.609 9.354 9.399 11,331,677 -0.21(-2.18%)
Aug 13, 2020 9.399 9.669 9.369 9.609 32,183,336 +0.34(+3.66%)
Aug 12, 2020 9.179 9.319 9.119 9.269 11,917,350 +0.19(+2.09%)
Aug 11, 2020 9.199 9.219 9.009 9.079 12,065,003 -0.04(-0.44%)
Aug 10, 2020 9.079 9.149 9.039 9.119 12,758,649 +0.03(+0.33%)
Aug 07, 2020 9.009 9.169 9.009 9.089 12,146,331 +0.00(+0.00%)
Aug 06, 2020 8.969 9.109 8.850 9.089 13,288,325 +0.22(+2.48%)
Aug 05, 2020 9.069 9.109 8.850 8.870 27,886,418 -0.16(-1.77%)
Aug 04, 2020 9.109 9.239 8.999 9.029 19,643,996 -0.06(-0.66%)
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.