PG&E Corp (NY: PCG )

9.840 USD +0.150 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 9.620 9.850 9.570 9.840 25,947,955 +0.15(+1.55%)
Sep 16, 2021 9.810 9.850 9.510 9.690 18,731,351 -0.17(-1.72%)
Sep 15, 2021 9.760 9.990 9.720 9.860 26,396,881 +0.06(+0.61%)
Sep 14, 2021 9.800 9.875 9.600 9.800 20,337,945 -0.03(-0.31%)
Sep 13, 2021 9.440 9.935 9.380 9.830 23,319,611 +0.52(+5.59%)
Sep 10, 2021 9.390 9.430 9.230 9.310 9,688,514 -0.05(-0.53%)
Sep 09, 2021 9.300 9.430 9.250 9.360 10,888,686 +0.04(+0.43%)
Sep 08, 2021 9.350 9.486 9.310 9.320 10,092,676 -0.10(-1.06%)
Sep 07, 2021 9.190 9.515 9.150 9.420 12,555,088 +0.27(+2.95%)
Sep 03, 2021 9.350 9.350 9.080 9.150 13,827,513 -0.13(-1.40%)
Sep 02, 2021 9.180 9.320 9.115 9.280 11,282,191 +0.07(+0.76%)
Sep 01, 2021 9.200 9.305 9.110 9.210 9,150,140 +0.04(+0.44%)
Aug 31, 2021 9.010 9.235 8.960 9.170 14,936,603 +0.16(+1.78%)
Aug 30, 2021 9.150 9.210 9.001 9.010 9,404,755 -0.11(-1.21%)
Aug 27, 2021 9.150 9.280 8.980 9.120 15,991,403 +0.00(+0.00%)
Aug 26, 2021 9.180 9.280 9.075 9.120 8,627,597 -0.14(-1.51%)
Aug 25, 2021 9.210 9.270 9.125 9.260 6,481,520 +0.01(+0.11%)
Aug 24, 2021 9.300 9.360 9.140 9.250 9,857,322 +0.14(+1.54%)
Aug 23, 2021 9.290 9.330 9.085 9.110 12,736,061 -0.17(-1.83%)
Aug 20, 2021 8.890 9.355 8.840 9.280 21,079,964 +0.35(+3.92%)
Aug 19, 2021 9.030 9.080 8.750 8.930 17,385,190 -0.19(-2.08%)
Aug 18, 2021 9.190 9.325 8.960 9.120 9,568,340 -0.01(-0.11%)
Aug 17, 2021 9.090 9.160 8.980 9.130 14,807,719 -0.04(-0.44%)
Aug 16, 2021 9.220 9.290 9.070 9.170 10,397,772 +0.05(+0.55%)
Aug 13, 2021 9.290 9.300 9.065 9.120 6,857,717 -0.12(-1.30%)
Aug 12, 2021 9.450 9.605 9.005 9.240 40,174,258 -0.20(-2.12%)
Aug 11, 2021 9.090 9.440 8.970 9.440 40,033,851 +0.24(+2.61%)
Aug 10, 2021 8.660 9.270 8.620 9.200 34,272,151 +0.57(+6.60%)
Aug 09, 2021 8.450 8.650 8.290 8.630 20,093,602 +0.10(+1.17%)
Aug 06, 2021 8.380 8.560 8.240 8.530 30,547,341 +0.24(+2.90%)
Aug 05, 2021 8.540 8.640 8.290 8.290 24,114,078 -0.38(-4.38%)
Aug 04, 2021 8.840 8.930 8.480 8.670 18,146,355 -0.32(-3.56%)
Aug 03, 2021 9.000 9.020 8.770 8.990 16,714,498 +0.04(+0.45%)
Aug 02, 2021 8.840 9.140 8.770 8.950 14,505,426 +0.16(+1.82%)
Jul 30, 2021 9.010 9.250 8.750 8.790 37,835,196 -0.29(-3.19%)
Jul 29, 2021 9.180 9.320 8.960 9.080 56,314,666 -0.07(-0.77%)
Jul 28, 2021 9.050 9.270 8.982 9.150 22,209,236 +0.16(+1.78%)
Jul 27, 2021 8.760 9.015 8.610 8.990 21,701,179 +0.24(+2.74%)
Jul 26, 2021 9.180 9.210 8.480 8.750 41,529,824 -0.47(-5.10%)
Jul 23, 2021 9.390 9.425 9.110 9.220 10,542,493 -0.11(-1.18%)
Jul 22, 2021 9.490 9.590 9.240 9.330 23,483,462 -0.16(-1.69%)
Jul 21, 2021 9.530 9.730 9.410 9.490 17,550,457 +0.07(+0.74%)
Jul 20, 2021 9.220 9.540 9.160 9.420 17,799,308 +0.21(+2.28%)
Jul 19, 2021 9.690 9.750 9.150 9.210 21,140,794 -0.58(-5.92%)
Jul 16, 2021 9.970 10.04 9.790 9.790 7,488,425 -0.18(-1.81%)
Jul 15, 2021 9.870 10.03 9.770 9.970 8,000,840 +0.05(+0.50%)
Jul 14, 2021 10.02 10.08 9.825 9.920 9,008,352 -0.07(-0.70%)
Jul 13, 2021 10.18 10.29 9.950 9.990 14,915,547 -0.22(-2.15%)
Jul 12, 2021 10.32 10.33 10.12 10.21 8,150,471 -0.16(-1.54%)
Jul 09, 2021 10.18 10.40 10.18 10.37 7,222,135 +0.21(+2.07%)
Jul 08, 2021 10.24 10.40 10.10 10.16 5,513,847 -0.20(-1.93%)
Jul 07, 2021 10.53 10.53 10.32 10.36 6,475,644 -0.14(-1.33%)
Jul 06, 2021 10.40 10.52 10.31 10.50 10,394,343 +0.08(+0.77%)
Jul 02, 2021 10.37 10.46 10.30 10.42 9,511,449 +0.08(+0.77%)
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.