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 (%)
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%)
Aug 03, 2020 9.284 9.304 9.024 9.084 16,240,430 -0.25(-2.67%)
Jul 31, 2020 9.234 9.409 9.024 9.334 28,893,264 +0.07(+0.75%)
Jul 30, 2020 9.124 9.513 9.024 9.264 22,804,390 +0.08(+0.87%)
Jul 29, 2020 8.984 9.204 8.795 9.184 24,451,772 +0.26(+2.91%)
Jul 28, 2020 9.034 9.234 8.924 8.924 18,555,372 -0.11(-1.22%)
Jul 27, 2020 9.473 9.563 9.034 9.034 29,552,964 -0.31(-3.31%)
Jul 24, 2020 9.453 9.523 9.344 9.344 22,450,634 -0.11(-1.16%)
Jul 23, 2020 9.444 9.573 9.364 9.453 20,512,538 -0.03(-0.32%)
Jul 22, 2020 9.434 9.543 9.344 9.483 21,957,706 +0.01(+0.11%)
Jul 21, 2020 9.354 9.543 9.234 9.473 28,056,528 +0.16(+1.71%)
Jul 20, 2020 9.094 9.414 9.054 9.314 17,670,978 +0.11(+1.19%)
Jul 17, 2020 8.904 9.264 8.865 9.204 19,275,498 +0.20(+2.22%)
Jul 16, 2020 9.174 9.174 8.914 9.004 17,862,758 -0.18(-1.96%)
Jul 15, 2020 9.404 9.483 9.154 9.184 19,584,574 -0.16(-1.71%)
Jul 14, 2020 8.954 9.344 8.884 9.344 16,140,456 +0.30(+3.31%)
Jul 13, 2020 9.034 9.244 8.984 9.044 25,835,874 -0.03(-0.33%)
Jul 10, 2020 8.485 9.109 8.485 9.074 27,413,484 +0.50(+5.82%)
Jul 09, 2020 8.705 8.765 8.335 8.575 40,612,000 -0.19(-2.16%)
Jul 08, 2020 8.974 9.014 8.585 8.765 32,326,884 -0.18(-2.01%)
Jul 07, 2020 9.054 9.164 8.845 8.944 29,439,092 -0.19(-2.08%)
Jul 06, 2020 9.613 9.643 8.914 9.134 35,166,488 -0.30(-3.17%)
Jul 02, 2020 9.194 9.633 9.034 9.434 67,992,016 +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.