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 (%)
Jun 30, 2021 10.14 10.23 10.10 10.17 12,357,426 +0.07(+0.69%)
Jun 29, 2021 10.32 10.36 10.07 10.10 16,629,212 -0.25(-2.42%)
Jun 28, 2021 10.21 10.35 10.00 10.35 11,008,410 +0.18(+1.77%)
Jun 25, 2021 10.00 10.21 9.995 10.17 16,534,339 +0.17(+1.70%)
Jun 24, 2021 10.11 10.16 9.990 10.00 13,746,366 -0.05(-0.50%)
Jun 23, 2021 10.09 10.13 10.02 10.05 6,722,471 -0.06(-0.59%)
Jun 22, 2021 10.29 10.29 10.09 10.11 7,863,495 -0.15(-1.46%)
Jun 21, 2021 10.16 10.27 9.970 10.26 16,669,257 +0.06(+0.59%)
Jun 18, 2021 10.16 10.28 10.12 10.20 15,783,249 -0.03(-0.29%)
Jun 17, 2021 10.20 10.27 10.11 10.23 8,037,163 +0.00(+0.00%)
Jun 16, 2021 10.54 10.58 10.20 10.23 8,992,254 -0.30(-2.85%)
Jun 15, 2021 10.62 10.68 10.46 10.53 10,234,579 -0.12(-1.13%)
Jun 14, 2021 10.54 10.73 10.49 10.65 8,493,316 +0.15(+1.43%)
Jun 11, 2021 10.49 10.51 10.38 10.50 6,545,234 +0.01(+0.10%)
Jun 10, 2021 10.32 10.54 10.30 10.49 9,676,714 +0.21(+2.04%)
Jun 09, 2021 10.25 10.36 10.19 10.28 9,173,459 +0.05(+0.49%)
Jun 08, 2021 10.30 10.35 10.22 10.23 7,719,239 -0.07(-0.68%)
Jun 07, 2021 10.38 10.46 10.25 10.30 15,342,577 -0.08(-0.77%)
Jun 04, 2021 10.45 10.46 10.33 10.38 13,684,017 -0.05(-0.48%)
Jun 03, 2021 10.21 10.46 10.13 10.43 12,292,971 +0.20(+1.96%)
Jun 02, 2021 10.18 10.27 10.12 10.23 11,951,638 +0.08(+0.79%)
Jun 01, 2021 10.16 10.21 9.940 10.15 11,620,940 +0.01(+0.10%)
May 28, 2021 9.950 10.19 9.940 10.14 16,350,815 +0.22(+2.22%)
May 27, 2021 10.08 10.08 9.900 9.920 16,339,701 -0.11(-1.10%)
May 26, 2021 10.07 10.20 9.940 10.03 26,308,020 -0.03(-0.30%)
May 25, 2021 10.53 10.57 10.03 10.06 18,105,244 -0.52(-4.91%)
May 24, 2021 10.30 10.61 10.30 10.58 11,250,257 +0.30(+2.92%)
May 21, 2021 10.41 10.45 10.23 10.28 11,653,119 -0.12(-1.15%)
May 20, 2021 10.52 10.65 10.32 10.40 14,200,428 -0.13(-1.23%)
May 19, 2021 10.64 10.67 10.33 10.53 13,826,472 -0.24(-2.23%)
May 18, 2021 10.85 10.89 10.53 10.77 15,950,538 -0.08(-0.74%)
May 17, 2021 10.78 10.93 10.73 10.85 10,958,562 +0.04(+0.37%)
May 14, 2021 10.67 10.94 10.65 10.81 13,753,833 +0.18(+1.69%)
May 13, 2021 10.55 10.68 10.47 10.63 14,197,735 +0.16(+1.53%)
May 12, 2021 10.89 10.89 10.47 10.47 10,247,871 -0.42(-3.86%)
May 11, 2021 10.78 10.92 10.68 10.89 8,888,463 +0.01(+0.09%)
May 10, 2021 10.96 11.09 10.86 10.88 11,798,197 -0.06(-0.55%)
May 07, 2021 10.93 11.14 10.83 10.94 14,316,730 +0.00(+0.00%)
May 06, 2021 11.02 11.07 10.79 10.94 9,851,706 -0.04(-0.36%)
May 05, 2021 11.16 11.34 10.97 10.98 13,177,559 -0.34(-3.00%)
May 04, 2021 11.50 11.50 11.07 11.32 18,480,352 -0.11(-0.96%)
May 03, 2021 11.30 11.49 11.17 11.43 21,192,738 +0.11(+0.97%)
Apr 30, 2021 10.72 11.32 10.72 11.32 17,878,000 +0.53(+4.91%)
Apr 29, 2021 10.76 10.89 10.37 10.79 18,986,251 +0.00(+0.00%)
Apr 28, 2021 10.70 10.81 10.58 10.79 20,286,084 +0.15(+1.41%)
Apr 27, 2021 10.83 10.85 10.62 10.64 17,897,622 -0.16(-1.48%)
Apr 26, 2021 11.03 11.03 10.80 10.80 17,829,347 -0.17(-1.55%)
Apr 23, 2021 10.98 11.09 10.81 10.97 14,603,800 -0.02(-0.18%)
Apr 22, 2021 11.25 11.27 10.97 10.99 13,698,581 -0.16(-1.43%)
Apr 21, 2021 11.09 11.19 10.99 11.15 9,333,925 -0.05(-0.45%)
Apr 20, 2021 11.13 11.30 11.06 11.20 13,376,709 +0.00(+0.00%)
Apr 19, 2021 11.59 11.69 11.16 11.20 17,380,459 -0.38(-3.28%)
Apr 16, 2021 11.90 11.97 11.57 11.58 38,392,100 -0.29(-2.44%)
Apr 15, 2021 11.77 11.88 11.68 11.87 15,421,730 +0.08(+0.68%)
Apr 14, 2021 11.63 11.88 11.60 11.79 14,879,248 +0.13(+1.11%)
Apr 13, 2021 11.41 11.73 11.26 11.66 17,335,834 +0.08(+0.69%)
Apr 12, 2021 11.51 11.68 11.48 11.58 13,572,534 +0.07(+0.61%)
Apr 09, 2021 11.29 11.58 11.29 11.51 16,709,700 +0.22(+1.95%)
Apr 08, 2021 11.34 11.41 11.26 11.29 10,219,487 -0.05(-0.44%)
Apr 07, 2021 11.38 11.50 11.27 11.34 9,199,724 -0.10(-0.87%)
Apr 06, 2021 11.57 11.66 11.32 11.44 12,844,909 -0.22(-1.89%)
Apr 05, 2021 11.64 11.85 11.56 11.66 10,901,645 +0.16(+1.39%)
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.