PG&E Corp (NY: PCG )

12.69 USD +0.29 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.43 46.09 45.05 46.01 4,941,600 +0.74(+1.63%)
Sep 27, 2018 45.31 45.63 44.89 45.27 4,966,539 +0.11(+0.24%)
Sep 26, 2018 45.44 45.69 45.08 45.16 5,473,410 -0.68(-1.48%)
Sep 25, 2018 46.23 46.33 45.70 45.84 4,808,739 -0.44(-0.95%)
Sep 24, 2018 46.70 46.90 46.12 46.28 4,420,281 -0.51(-1.09%)
Sep 21, 2018 46.81 48.36 46.65 46.79 8,661,700 -0.13(-0.28%)
Sep 20, 2018 46.86 47.00 46.50 46.92 3,883,353 +0.21(+0.45%)
Sep 19, 2018 47.07 47.20 46.44 46.71 5,866,581 -0.49(-1.04%)
Sep 18, 2018 46.87 47.22 46.72 47.20 3,239,239 +0.38(+0.81%)
Sep 17, 2018 46.98 47.27 46.66 46.82 3,551,241 -0.15(-0.32%)
Sep 14, 2018 46.71 47.10 46.21 46.97 8,436,100 +0.45(+0.97%)
Sep 13, 2018 46.03 46.63 45.71 46.52 3,917,231 +0.61(+1.33%)
Sep 12, 2018 46.13 46.53 45.79 45.91 9,258,551 -0.38(-0.82%)
Sep 11, 2018 46.00 46.35 45.79 46.29 4,521,371 +0.04(+0.09%)
Sep 10, 2018 45.79 46.46 45.59 46.25 3,032,441 +0.47(+1.03%)
Sep 07, 2018 45.07 45.91 45.04 45.78 6,104,100 +0.25(+0.55%)
Sep 06, 2018 47.17 47.19 45.08 45.53 13,180,112 -1.47(-3.13%)
Sep 05, 2018 46.74 47.20 46.41 47.00 4,501,002 -0.01(-0.02%)
Sep 04, 2018 48.21 48.69 46.91 47.01 11,538,234 +0.83(+1.80%)
Aug 31, 2018 46.18 46.18 46.18 0 -0.84(-1.79%)
Aug 30, 2018 47.07 48.09 46.59 47.02 9,025,147 +0.12(+0.26%)
Aug 29, 2018 46.64 47.47 45.89 46.90 16,275,588 +1.23(+2.69%)
Aug 28, 2018 44.09 46.11 43.71 45.67 10,426,930 +2.06(+4.72%)
Aug 27, 2018 43.75 43.89 43.09 43.61 6,510,520 +0.80(+1.87%)
Aug 24, 2018 44.03 44.10 42.35 42.81 8,611,000 -1.15(-2.62%)
Aug 23, 2018 44.58 44.80 43.85 43.96 6,127,745 -0.64(-1.43%)
Aug 22, 2018 44.79 45.37 44.24 44.60 7,061,642 -0.10(-0.22%)
Aug 21, 2018 44.93 45.46 44.52 44.70 5,830,104 -0.08(-0.18%)
Aug 20, 2018 45.00 45.71 43.43 44.78 10,916,277 -0.47(-1.04%)
Aug 17, 2018 44.65 45.87 44.29 45.25 8,389,800 +0.46(+1.03%)
Aug 16, 2018 43.73 44.86 43.51 44.79 5,910,232 +1.32(+3.04%)
Aug 15, 2018 43.05 44.01 42.87 43.47 5,550,355 +0.63(+1.47%)
Aug 14, 2018 42.70 43.24 42.69 42.84 5,378,788 +0.05(+0.12%)
Aug 13, 2018 42.61 42.84 42.36 42.79 7,920,306 +0.12(+0.28%)
Aug 10, 2018 43.72 43.74 42.59 42.67 7,867,700 -1.23(-2.80%)
Aug 09, 2018 43.95 44.06 43.39 43.90 3,435,944 -0.19(-0.43%)
Aug 08, 2018 43.52 44.33 43.25 44.09 3,931,496 +0.43(+0.98%)
Aug 07, 2018 44.62 44.81 43.48 43.66 5,436,029 -0.92(-2.06%)
Aug 06, 2018 43.63 44.91 43.35 44.58 5,114,558 +1.62(+3.77%)
Aug 03, 2018 42.32 43.13 42.16 42.96 2,488,400 +0.65(+1.54%)
Aug 02, 2018 42.53 42.99 42.26 42.31 3,150,916 -0.20(-0.47%)
Aug 01, 2018 41.86 43.03 41.42 42.51 6,080,791 -0.57(-1.32%)
Jul 31, 2018 43.50 43.70 42.89 43.08 3,413,047 -0.14(-0.32%)
Jul 30, 2018 43.39 43.52 42.68 43.22 3,664,336 -0.26(-0.60%)
Jul 27, 2018 44.45 44.80 43.24 43.48 4,599,400 -1.22(-2.73%)
Jul 26, 2018 43.42 45.19 42.73 44.70 8,280,275 +1.71(+3.98%)
Jul 25, 2018 42.44 43.59 41.98 42.99 7,651,536 +0.50(+1.18%)
Jul 24, 2018 41.41 43.23 40.57 42.49 10,716,914 +0.96(+2.31%)
Jul 23, 2018 41.45 41.84 41.36 41.53 3,493,176 +0.09(+0.22%)
Jul 20, 2018 42.26 42.26 41.33 41.44 5,383,472 -0.82(-1.94%)
Jul 19, 2018 42.39 42.74 42.10 42.26 5,637,247 +0.12(+0.28%)
Jul 18, 2018 42.57 42.64 41.97 42.14 4,496,460 -0.43(-1.01%)
Jul 17, 2018 43.04 43.32 42.49 42.57 4,847,603 -0.47(-1.09%)
Jul 16, 2018 43.42 43.42 43.01 43.04 5,389,470 -0.23(-0.53%)
Jul 13, 2018 43.74 43.79 43.20 43.27 3,475,093 -0.39(-0.89%)
Jul 12, 2018 43.81 43.81 43.51 43.66 4,189,516 +0.01(+0.02%)
Jul 11, 2018 43.65 5,721,563 -0.07(-0.16%)
Jul 10, 2018 44.97 45.01 43.64 43.72 8,458,897 -1.37(-3.04%)
Jul 09, 2018 44.91 45.32 44.54 45.09 6,237,790 +0.06(+0.13%)
Jul 06, 2018 44.19 46.40 44.12 45.03 5,978,564 +0.85(+1.92%)
Jul 05, 2018 43.90 44.20 43.56 44.18 3,491,949 +0.21(+0.48%)
Jul 03, 2018 43.97 43.97 43.97 0 +0.23(+0.53%)
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.