Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PG&E Corp (NY: PCG )

19.51 -0.35 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.693 9.803 9.453 9.543 10,356,652 -0.18(-1.85%)
Oct 29, 2020 9.633 9.823 9.444 9.723 11,020,900 +0.04(+0.41%)
Oct 28, 2020 9.783 9.953 9.683 9.683 12,084,276 -0.21(-2.12%)
Oct 27, 2020 10.01 10.16 9.893 9.893 8,338,292 -0.12(-1.20%)
Oct 26, 2020 10.16 10.31 9.983 10.01 17,414,856 -0.22(-2.15%)
Oct 23, 2020 10.28 10.31 10.11 10.23 8,073,472 +0.02(+0.19%)
Oct 22, 2020 10.48 10.53 10.09 10.21 23,438,402 -0.35(-3.31%)
Oct 21, 2020 10.90 10.93 10.53 10.56 17,714,414 -0.34(-3.11%)
Oct 20, 2020 10.88 11.05 10.71 10.90 16,155,043 +0.10(+0.92%)
Oct 19, 2020 10.57 10.85 10.47 10.80 20,583,090 +0.29(+2.75%)
Oct 16, 2020 10.49 10.57 10.40 10.51 12,020,553 +0.02(+0.19%)
Oct 15, 2020 10.29 10.57 10.22 10.49 9,117,564 +0.14(+1.35%)
Oct 14, 2020 10.28 10.42 10.18 10.35 8,413,612 +0.05(+0.48%)
Oct 13, 2020 10.38 10.45 10.27 10.30 12,904,330 -0.13(-1.24%)
Oct 12, 2020 10.11 10.54 10.09 10.43 24,143,328 -0.31(-2.88%)
Oct 09, 2020 10.54 10.77 10.42 10.74 16,507,975 +0.19(+1.80%)
Oct 08, 2020 10.29 10.59 10.26 10.55 18,093,302 +0.31(+3.02%)
Oct 07, 2020 10.25 10.35 10.14 10.24 13,106,501 +0.11(+1.08%)
Oct 06, 2020 9.933 10.42 9.893 10.13 40,153,388 +0.21(+2.11%)
Oct 05, 2020 9.913 9.983 9.833 9.923 25,913,484 +0.04(+0.40%)
Oct 02, 2020 9.673 10.03 9.603 9.883 26,896,382 +0.07(+0.71%)
Oct 01, 2020 9.483 9.813 9.434 9.813 19,440,670 +0.44(+4.69%)
Sep 30, 2020 9.434 9.613 9.334 9.374 18,517,998 +0.00(+0.00%)
Sep 29, 2020 9.434 9.523 9.314 9.374 22,503,742 -0.06(-0.63%)
Sep 28, 2020 9.943 9.973 9.174 9.434 48,238,948 -0.55(-5.50%)
Sep 25, 2020 9.783 10.02 9.713 9.983 19,786,690 +0.21(+2.15%)
Sep 24, 2020 9.543 9.783 9.294 9.773 14,751,794 +0.19(+1.98%)
Sep 23, 2020 9.813 9.838 9.493 9.583 18,773,212 -0.25(-2.54%)
Sep 22, 2020 9.553 9.883 9.543 9.833 21,944,558 +0.22(+2.28%)
Sep 21, 2020 9.473 9.633 9.224 9.613 19,774,520 -0.08(-0.82%)
Sep 18, 2020 9.743 9.812 9.424 9.693 110,008,456 -0.07(-0.72%)
Sep 17, 2020 9.613 9.773 9.583 9.763 18,774,360 -0.01(-0.10%)
Sep 16, 2020 9.813 9.893 9.703 9.773 28,697,152 +0.01(+0.10%)
Sep 15, 2020 9.623 9.963 9.573 9.763 27,998,508 +0.14(+1.45%)
Sep 14, 2020 9.084 9.663 9.079 9.623 32,914,250 +0.58(+6.40%)
Sep 11, 2020 8.984 9.094 8.874 9.044 18,900,946 +0.06(+0.67%)
Sep 10, 2020 9.044 9.154 8.944 8.984 19,298,146 -0.11(-1.21%)
Sep 09, 2020 9.174 9.294 9.024 9.094 14,577,284 -0.11(-1.19%)
Sep 08, 2020 9.124 9.234 8.964 9.204 18,625,322 +0.03(+0.33%)
Sep 04, 2020 9.124 9.264 8.984 9.174 17,995,568 +0.03(+0.33%)
Sep 03, 2020 9.194 9.364 9.114 9.144 16,871,894 -0.11(-1.19%)
Sep 02, 2020 9.134 9.384 9.084 9.254 17,050,744 +0.15(+1.64%)
Sep 01, 2020 9.164 9.294 8.994 9.104 16,951,384 -0.14(-1.51%)
Aug 31, 2020 9.104 9.354 9.104 9.244 74,666,296 +0.13(+1.42%)
Aug 28, 2020 9.184 9.254 9.024 9.114 13,370,205 -0.04(-0.44%)
Aug 27, 2020 8.924 9.214 8.904 9.154 22,996,290 +0.30(+3.38%)
Aug 26, 2020 9.044 9.104 8.725 8.855 18,964,026 -0.24(-2.63%)
Aug 25, 2020 9.124 9.174 8.964 9.094 11,057,558 -0.02(-0.22%)
Aug 24, 2020 9.094 9.144 8.845 9.114 15,783,972 +0.05(+0.55%)
Aug 21, 2020 8.914 9.084 8.765 9.064 16,471,611 +0.15(+1.68%)
Aug 20, 2020 9.144 9.284 8.855 8.914 23,564,098 -0.30(-3.25%)
Aug 19, 2020 9.234 9.384 9.134 9.214 14,593,932 -0.13(-1.39%)
Aug 18, 2020 9.134 9.364 9.074 9.344 14,989,405 +0.19(+2.07%)
Aug 17, 2020 9.434 9.434 9.144 9.154 15,440,108 -0.24(-2.55%)
Aug 14, 2020 9.543 9.603 9.349 9.394 11,338,163 -0.21(-2.18%)
Aug 13, 2020 9.394 9.663 9.364 9.603 32,201,758 +0.34(+3.66%)
Aug 12, 2020 9.174 9.314 9.114 9.264 11,924,172 +0.19(+2.09%)
Aug 11, 2020 9.194 9.214 9.004 9.074 12,071,909 -0.04(-0.44%)
Aug 10, 2020 9.074 9.144 9.034 9.114 12,765,952 +0.03(+0.33%)
Aug 07, 2020 9.004 9.164 9.004 9.084 12,153,284 +0.00(+0.00%)
Aug 06, 2020 8.964 9.104 8.845 9.084 13,295,932 +0.22(+2.48%)
Aug 05, 2020 9.064 9.104 8.845 8.865 27,902,380 -0.16(-1.77%)
Aug 04, 2020 9.104 9.234 8.994 9.024 19,655,240 -0.06(-0.66%)
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.