PG&E Corp (NY: PCG )

9.710 USD -0.070 (-0.72%)
Official Closing Price Updated: 7:34 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 9.760 9.830 9.440 9.710 109,816,187 -0.07(-0.72%)
Sep 17, 2020 9.630 9.790 9.600 9.780 18,741,634 -0.01(-0.10%)
Sep 16, 2020 9.830 9.910 9.720 9.790 28,647,130 +0.01(+0.10%)
Sep 15, 2020 9.640 9.980 9.590 9.780 27,949,703 +0.14(+1.45%)
Sep 14, 2020 9.100 9.680 9.095 9.640 32,856,878 +0.58(+6.40%)
Sep 11, 2020 9.000 9.110 8.890 9.060 18,868,000 +0.06(+0.67%)
Sep 10, 2020 9.060 9.170 8.960 9.000 19,264,508 -0.11(-1.21%)
Sep 09, 2020 9.190 9.310 9.040 9.110 14,551,875 -0.11(-1.19%)
Sep 08, 2020 9.140 9.250 8.980 9.220 18,592,856 +0.03(+0.33%)
Sep 04, 2020 9.140 9.280 9.000 9.190 17,964,200 +0.03(+0.33%)
Sep 03, 2020 9.210 9.380 9.130 9.160 16,842,484 -0.11(-1.19%)
Sep 02, 2020 9.150 9.400 9.100 9.270 17,021,023 +0.15(+1.64%)
Sep 01, 2020 9.180 9.310 9.010 9.120 16,921,835 -0.14(-1.51%)
Aug 31, 2020 9.120 9.370 9.120 9.260 74,536,140 +0.13(+1.42%)
Aug 28, 2020 9.200 9.270 9.040 9.130 13,346,900 -0.04(-0.44%)
Aug 27, 2020 8.940 9.230 8.920 9.170 22,956,206 +0.30(+3.38%)
Aug 26, 2020 9.060 9.120 8.740 8.870 18,930,970 -0.24(-2.63%)
Aug 25, 2020 9.140 9.190 8.980 9.110 11,038,284 -0.02(-0.22%)
Aug 24, 2020 9.110 9.160 8.860 9.130 15,756,459 +0.05(+0.55%)
Aug 21, 2020 8.930 9.100 8.780 9.080 16,442,900 +0.15(+1.68%)
Aug 20, 2020 9.160 9.300 8.870 8.930 23,523,023 -0.30(-3.25%)
Aug 19, 2020 9.250 9.400 9.150 9.230 14,568,494 -0.13(-1.39%)
Aug 18, 2020 9.150 9.380 9.090 9.360 14,963,277 +0.19(+2.07%)
Aug 17, 2020 9.450 9.450 9.160 9.170 15,413,195 -0.24(-2.55%)
Aug 14, 2020 9.560 9.620 9.365 9.410 11,318,400 -0.21(-2.18%)
Aug 13, 2020 9.410 9.680 9.380 9.620 32,145,629 +0.34(+3.66%)
Aug 12, 2020 9.190 9.330 9.130 9.280 11,903,387 +0.19(+2.09%)
Aug 11, 2020 9.210 9.230 9.020 9.090 12,050,867 -0.04(-0.44%)
Aug 10, 2020 9.090 9.160 9.050 9.130 12,743,700 +0.03(+0.33%)
Aug 07, 2020 9.020 9.180 9.020 9.100 12,132,100 +0.00(+0.00%)
Aug 06, 2020 8.980 9.120 8.860 9.100 13,272,756 +0.22(+2.48%)
Aug 05, 2020 9.080 9.120 8.860 8.880 27,853,744 -0.16(-1.77%)
Aug 04, 2020 9.120 9.250 9.010 9.040 19,620,980 -0.06(-0.66%)
Aug 03, 2020 9.300 9.320 9.040 9.100 16,212,122 -0.25(-2.67%)
Jul 31, 2020 9.250 9.425 9.040 9.350 28,842,900 +0.07(+0.75%)
Jul 30, 2020 9.140 9.530 9.040 9.280 22,764,641 +0.08(+0.87%)
Jul 29, 2020 9.000 9.220 8.810 9.200 24,409,150 +0.26(+2.91%)
Jul 28, 2020 9.050 9.250 8.940 8.940 18,523,028 -0.11(-1.22%)
Jul 27, 2020 9.490 9.580 9.050 9.050 29,501,450 -0.31(-3.31%)
Jul 24, 2020 9.470 9.540 9.360 9.360 22,411,500 -0.11(-1.16%)
Jul 23, 2020 9.460 9.590 9.380 9.470 20,476,784 -0.03(-0.32%)
Jul 22, 2020 9.450 9.560 9.360 9.500 21,919,433 +0.01(+0.11%)
Jul 21, 2020 9.370 9.560 9.250 9.490 28,007,625 +0.16(+1.71%)
Jul 20, 2020 9.110 9.430 9.070 9.330 17,640,177 +0.11(+1.19%)
Jul 17, 2020 8.920 9.280 8.880 9.220 19,241,900 +0.20(+2.22%)
Jul 16, 2020 9.190 9.190 8.930 9.020 17,831,622 -0.18(-1.96%)
Jul 15, 2020 9.420 9.500 9.170 9.200 19,550,437 -0.16(-1.71%)
Jul 14, 2020 8.970 9.360 8.900 9.360 16,112,322 +0.30(+3.31%)
Jul 13, 2020 9.050 9.260 9.000 9.060 25,790,841 -0.03(-0.33%)
Jul 10, 2020 8.500 9.125 8.500 9.090 27,365,700 +0.50(+5.82%)
Jul 09, 2020 8.720 8.780 8.350 8.590 40,541,212 -0.19(-2.16%)
Jul 08, 2020 8.990 9.030 8.600 8.780 32,270,535 -0.18(-2.01%)
Jul 07, 2020 9.070 9.180 8.860 8.960 29,387,778 -0.19(-2.08%)
Jul 06, 2020 9.630 9.660 8.930 9.150 35,105,194 -0.30(-3.17%)
Jul 02, 2020 9.210 9.650 9.050 9.450 67,873,500 +0.42(+4.65%)
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.