PG&E Corp (NY: PCG )

12.54 USD +0.73 (+6.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.08 68.25 67.73 68.09 3,118,768 +0.04(+0.06%)
Sep 28, 2017 67.41 68.13 67.26 68.05 2,349,828 +0.08(+0.12%)
Sep 27, 2017 68.65 68.91 67.52 67.97 2,631,335 -1.07(-1.55%)
Sep 26, 2017 68.98 69.35 68.86 69.04 2,343,543 -0.25(-0.36%)
Sep 25, 2017 68.89 69.37 68.68 69.29 1,959,707 +0.39(+0.57%)
Sep 22, 2017 69.45 69.45 68.77 68.90 2,889,987 -0.28(-0.40%)
Sep 21, 2017 69.11 69.34 68.91 69.18 2,346,023 +0.13(+0.19%)
Sep 20, 2017 69.47 69.66 68.66 69.05 2,700,729 -0.23(-0.33%)
Sep 19, 2017 69.68 69.76 69.25 69.28 1,693,967 -0.37(-0.53%)
Sep 18, 2017 70.27 70.33 69.19 69.65 1,487,874 -0.63(-0.90%)
Sep 15, 2017 70.16 70.38 69.96 70.28 3,026,039 +0.19(+0.27%)
Sep 14, 2017 69.47 70.16 69.25 70.09 1,944,648 +0.54(+0.78%)
Sep 13, 2017 70.09 70.16 69.47 69.55 2,544,908 -0.61(-0.87%)
Sep 12, 2017 71.45 71.49 69.79 70.16 1,963,415 -1.40(-1.96%)
Sep 11, 2017 70.63 71.57 70.62 71.56 1,619,083 +0.92(+1.30%)
Sep 08, 2017 70.23 70.77 70.03 70.64 1,383,253 +0.33(+0.47%)
Sep 07, 2017 69.89 70.38 69.74 70.31 1,539,291 +0.63(+0.90%)
Sep 06, 2017 70.08 70.09 69.60 69.68 2,653,798 -0.16(-0.23%)
Sep 05, 2017 69.94 70.04 69.55 69.84 3,375,123 -0.03(-0.04%)
Sep 01, 2017 70.46 70.54 69.71 69.87 1,552,208 -0.51(-0.72%)
Aug 31, 2017 70.20 70.42 70.01 70.38 2,498,337 +0.27(+0.39%)
Aug 30, 2017 70.19 70.33 70.04 70.11 1,223,131 -0.15(-0.21%)
Aug 29, 2017 70.20 70.58 70.15 70.26 1,051,578 -0.05(-0.07%)
Aug 28, 2017 70.30 70.44 69.96 70.31 3,101,972 +0.23(+0.33%)
Aug 25, 2017 70.00 70.35 69.82 70.08 1,353,434 +0.30(+0.43%)
Aug 24, 2017 69.87 70.03 69.68 69.78 1,035,667 -0.12(-0.17%)
Aug 23, 2017 69.62 69.91 69.43 69.90 1,066,341 +0.23(+0.33%)
Aug 22, 2017 69.43 69.67 69.19 69.67 2,269,622 +0.32(+0.46%)
Aug 21, 2017 69.24 69.52 69.06 69.35 868,545 +0.21(+0.30%)
Aug 18, 2017 69.06 69.49 68.75 69.14 2,069,248 +0.16(+0.23%)
Aug 17, 2017 69.53 69.69 68.95 68.98 1,246,711 -0.58(-0.83%)
Aug 16, 2017 69.43 69.68 69.18 69.56 1,327,534 +0.21(+0.30%)
Aug 15, 2017 68.92 69.64 68.53 69.35 1,732,254 +0.18(+0.26%)
Aug 14, 2017 68.98 69.28 68.90 69.17 1,296,866 +0.15(+0.22%)
Aug 11, 2017 69.25 69.41 68.83 69.02 2,199,929 -0.11(-0.16%)
Aug 10, 2017 68.90 69.31 68.68 69.13 1,613,121 +0.11(+0.16%)
Aug 09, 2017 69.46 69.46 68.89 69.02 1,625,093 -0.23(-0.33%)
Aug 08, 2017 68.75 69.26 68.63 69.25 1,416,143 +0.31(+0.45%)
Aug 07, 2017 68.54 68.98 68.24 68.94 1,456,716 +0.39(+0.57%)
Aug 04, 2017 68.88 68.11 68.55 1,281,250 -0.36(-0.52%)
Aug 03, 2017 68.34 68.99 68.20 68.91 2,406,992 +0.52(+0.76%)
Aug 02, 2017 67.94 68.43 67.57 68.39 1,732,837 +0.17(+0.25%)
Aug 01, 2017 67.51 68.23 67.41 68.22 1,892,970 +0.53(+0.78%)
Jul 31, 2017 67.52 67.87 67.27 67.69 1,443,721 +0.24(+0.36%)
Jul 28, 2017 67.48 67.78 67.16 67.45 1,423,527 -0.10(-0.15%)
Jul 27, 2017 68.18 68.18 67.33 67.55 2,842,161 -0.35(-0.52%)
Jul 26, 2017 67.42 67.90 67.21 67.90 2,056,012 +0.39(+0.58%)
Jul 25, 2017 67.82 67.96 67.50 67.51 2,413,504 -0.39(-0.57%)
Jul 24, 2017 68.21 68.28 67.68 67.90 2,242,322 -0.36(-0.53%)
Jul 21, 2017 67.52 68.27 67.35 68.26 1,525,415 +0.62(+0.92%)
Jul 20, 2017 67.79 67.13 67.64 2,462,330 +0.54(+0.80%)
Jul 19, 2017 66.80 67.10 66.55 67.10 1,395,992 +0.47(+0.71%)
Jul 18, 2017 66.66 66.73 66.46 66.63 2,090,751 +0.15(+0.23%)
Jul 17, 2017 66.34 66.52 66.14 66.48 1,138,959 +0.13(+0.20%)
Jul 14, 2017 66.63 66.89 66.23 66.35 2,406,274 +0.15(+0.23%)
Jul 13, 2017 65.33 66.70 65.22 66.20 5,121,475 +1.16(+1.78%)
Jul 12, 2017 65.64 65.68 64.98 65.04 2,728,213 -0.01(-0.02%)
Jul 11, 2017 65.20 65.37 64.84 65.05 1,707,079 -0.01(-0.02%)
Jul 10, 2017 65.47 65.56 65.02 65.06 1,607,752 -0.26(-0.40%)
Jul 07, 2017 65.26 65.60 65.12 65.32 1,479,574 +0.11(+0.17%)
Jul 06, 2017 65.21 65.58 65.06 65.21 2,894,183 -0.23(-0.35%)
Jul 05, 2017 65.72 65.93 65.20 65.44 1,836,564 -0.18(-0.27%)
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.