PG&E Corp (NY: PCG )

11.18 USD +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.09 10.14 9.590 10.00 9,353,755 -0.12(-1.19%)
Sep 27, 2019 10.60 10.62 10.00 10.12 9,652,400 -0.58(-5.42%)
Sep 26, 2019 10.85 11.32 10.62 10.70 10,164,884 -0.07(-0.65%)
Sep 25, 2019 10.95 11.10 10.63 10.77 9,921,905 -0.16(-1.46%)
Sep 24, 2019 11.65 12.41 10.52 10.93 30,089,975 -0.61(-5.29%)
Sep 23, 2019 11.60 11.97 11.14 11.54 10,059,580 -0.07(-0.60%)
Sep 20, 2019 11.00 11.67 10.96 11.61 17,647,300 -0.59(-4.84%)
Sep 19, 2019 11.84 12.41 11.57 12.20 9,507,530 +0.45(+3.83%)
Sep 18, 2019 11.18 12.15 11.01 11.75 9,464,692 +0.59(+5.29%)
Sep 17, 2019 10.95 11.21 10.60 11.16 6,595,611 +0.15(+1.36%)
Sep 16, 2019 11.27 11.39 10.67 11.01 5,829,656 -0.17(-1.52%)
Sep 13, 2019 11.01 11.21 10.31 11.18 18,977,200 +1.08(+10.69%)
Sep 12, 2019 10.84 10.88 10.10 10.10 6,850,110 -0.58(-5.43%)
Sep 11, 2019 10.90 11.20 10.57 10.68 6,631,359 -0.22(-2.02%)
Sep 10, 2019 11.23 11.49 10.57 10.90 9,931,248 -0.29(-2.59%)
Sep 09, 2019 9.980 11.28 9.980 11.19 12,042,429 +1.00(+9.81%)
Sep 06, 2019 10.51 10.58 9.980 10.19 6,305,400 -0.37(-3.50%)
Sep 05, 2019 10.70 10.93 10.54 10.56 5,397,397 -0.13(-1.22%)
Sep 04, 2019 10.70 10.74 10.39 10.69 4,176,799 +0.12(+1.14%)
Sep 03, 2019 10.37 10.82 10.26 10.57 6,421,722 +0.12(+1.15%)
Aug 30, 2019 10.54 10.73 10.39 10.45 5,226,400 +0.02(+0.19%)
Aug 29, 2019 10.92 11.06 10.38 10.43 9,035,660 -0.39(-3.60%)
Aug 28, 2019 11.23 11.31 10.81 10.82 4,387,266 -0.40(-3.57%)
Aug 27, 2019 11.75 11.91 11.20 11.22 4,596,611 -0.58(-4.92%)
Aug 26, 2019 11.20 11.93 11.10 11.80 5,312,822 +0.76(+6.88%)
Aug 23, 2019 11.51 11.73 10.96 11.04 7,666,400 -0.64(-5.48%)
Aug 22, 2019 12.30 12.59 11.65 11.68 7,334,556 -0.57(-4.65%)
Aug 21, 2019 11.74 12.85 11.41 12.25 12,416,386 +0.59(+5.06%)
Aug 20, 2019 10.79 11.94 9.420 11.66 20,856,402 +0.99(+9.28%)
Aug 19, 2019 10.45 11.56 10.05 10.67 47,547,703 -3.61(-25.28%)
Aug 16, 2019 14.41 15.07 14.27 14.28 5,123,500 -0.11(-0.76%)
Aug 15, 2019 16.13 16.19 14.00 14.39 12,635,109 -1.54(-9.67%)
Aug 14, 2019 16.89 17.00 15.75 15.93 5,339,681 -1.02(-6.02%)
Aug 13, 2019 16.63 17.48 16.46 16.95 6,662,679 +0.20(+1.19%)
Aug 12, 2019 18.00 18.05 16.73 16.75 11,006,284 -1.37(-7.56%)
Aug 09, 2019 18.60 18.77 17.95 18.12 5,856,100 -0.39(-2.11%)
Aug 08, 2019 18.12 19.18 17.30 18.51 9,807,361 +0.35(+1.93%)
Aug 07, 2019 18.12 18.25 17.79 18.16 4,913,685 -0.07(-0.38%)
Aug 06, 2019 18.14 18.41 17.95 18.23 3,839,020 +0.28(+1.56%)
Aug 05, 2019 18.10 18.60 17.74 17.95 3,376,777 -0.65(-3.49%)
Aug 02, 2019 18.20 18.79 18.02 18.60 3,289,000 +0.55(+3.05%)
Aug 01, 2019 18.02 18.56 17.95 18.05 2,634,940 -0.08(-0.44%)
Jul 31, 2019 18.05 18.47 17.89 18.13 2,690,283 +0.13(+0.72%)
Jul 30, 2019 18.13 19.03 17.86 18.00 3,987,299 -0.28(-1.53%)
Jul 29, 2019 18.70 18.72 17.90 18.28 2,574,511 -0.42(-2.25%)
Jul 26, 2019 18.28 18.72 18.14 18.70 3,936,700 +0.35(+1.91%)
Jul 25, 2019 19.29 19.44 18.01 18.35 3,830,926 -0.54(-2.86%)
Jul 24, 2019 18.82 20.16 18.35 18.89 7,670,623 +0.00(+0.00%)
Jul 23, 2019 17.64 18.96 17.59 18.89 8,662,789 +1.24(+7.03%)
Jul 22, 2019 17.79 17.85 17.22 17.65 3,766,230 -0.14(-0.79%)
Jul 19, 2019 18.24 18.28 17.65 17.79 4,229,200 -0.67(-3.63%)
Jul 18, 2019 17.80 18.54 16.86 18.46 7,566,212 +0.01(+0.05%)
Jul 17, 2019 17.92 18.90 17.92 18.45 4,627,105 +0.32(+1.77%)
Jul 16, 2019 17.91 18.37 17.73 18.13 8,245,361 +0.43(+2.43%)
Jul 15, 2019 19.22 19.22 17.33 17.70 18,188,944 -1.70(-8.76%)
Jul 12, 2019 20.13 20.31 19.30 19.40 8,907,200 -1.05(-5.13%)
Jul 11, 2019 21.40 21.73 19.92 20.45 8,980,604 -0.95(-4.44%)
Jul 10, 2019 22.15 22.32 21.02 21.40 5,758,609 -0.49(-2.24%)
Jul 09, 2019 21.69 23.09 21.61 21.89 8,019,626 +0.16(+0.74%)
Jul 08, 2019 21.45 21.84 20.92 21.73 8,090,902 -0.06(-0.28%)
Jul 05, 2019 22.22 22.26 21.57 21.79 3,494,200 -0.58(-2.59%)
Jul 03, 2019 22.47 23.10 22.03 22.37 3,217,200 -0.03(-0.13%)
Jul 02, 2019 23.36 23.49 22.13 22.40 4,797,176 -0.95(-4.07%)
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.