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, 2021 9.483 9.658 9.473 9.583 15,454,297 +0.09(+0.95%)
Sep 29, 2021 9.753 9.793 9.444 9.493 12,404,468 -0.23(-2.36%)
Sep 28, 2021 9.943 10.01 9.708 9.723 15,422,349 -0.23(-2.31%)
Sep 27, 2021 9.933 9.993 9.823 9.953 13,561,324 +0.03(+0.30%)
Sep 24, 2021 9.983 9.993 9.798 9.923 14,981,838 -0.03(-0.30%)
Sep 23, 2021 9.883 9.983 9.823 9.953 18,758,266 +0.10(+1.01%)
Sep 22, 2021 9.863 10.00 9.823 9.853 16,752,837 +0.08(+0.82%)
Sep 21, 2021 9.573 9.938 9.533 9.773 30,463,840 +0.21(+2.19%)
Sep 20, 2021 9.653 9.653 9.429 9.563 21,967,678 -0.26(-2.64%)
Sep 17, 2021 9.603 9.833 9.553 9.823 25,993,264 +0.15(+1.55%)
Sep 16, 2021 9.793 9.833 9.493 9.673 18,764,060 -0.17(-1.72%)
Sep 15, 2021 9.743 9.973 9.703 9.843 26,442,972 +0.06(+0.61%)
Sep 14, 2021 9.783 9.858 9.583 9.783 20,373,456 -0.03(-0.31%)
Sep 13, 2021 9.424 9.918 9.364 9.813 23,360,330 +0.52(+5.59%)
Sep 10, 2021 9.374 9.414 9.214 9.294 9,705,431 -0.05(-0.53%)
Sep 09, 2021 9.284 9.414 9.234 9.344 10,907,699 +0.04(+0.43%)
Sep 08, 2021 9.334 9.469 9.294 9.304 10,110,299 -0.10(-1.06%)
Sep 07, 2021 9.174 9.498 9.134 9.404 12,577,011 +0.27(+2.95%)
Sep 03, 2021 9.334 9.334 9.064 9.134 13,851,658 -0.13(-1.40%)
Sep 02, 2021 9.164 9.304 9.099 9.264 11,301,891 +0.07(+0.76%)
Sep 01, 2021 9.184 9.289 9.094 9.194 9,166,117 +0.04(+0.44%)
Aug 31, 2021 8.994 9.219 8.944 9.154 14,962,684 +0.16(+1.78%)
Aug 30, 2021 9.134 9.194 8.985 8.994 9,421,177 -0.11(-1.21%)
Aug 27, 2021 9.134 9.264 8.964 9.104 16,019,326 +0.00(+0.00%)
Aug 26, 2021 9.164 9.264 9.059 9.104 8,642,662 -0.14(-1.51%)
Aug 25, 2021 9.194 9.254 9.109 9.244 6,492,837 +0.01(+0.11%)
Aug 24, 2021 9.284 9.344 9.124 9.234 9,874,534 +0.14(+1.54%)
Aug 23, 2021 9.274 9.314 9.069 9.094 12,758,300 -0.17(-1.83%)
Aug 20, 2021 8.874 9.339 8.825 9.264 21,116,772 +0.35(+3.92%)
Aug 19, 2021 9.014 9.064 8.735 8.914 17,415,546 -0.19(-2.08%)
Aug 18, 2021 9.174 9.309 8.944 9.104 9,585,047 -0.01(-0.11%)
Aug 17, 2021 9.074 9.144 8.964 9.114 14,833,575 -0.04(-0.44%)
Aug 16, 2021 9.204 9.274 9.054 9.154 10,415,928 +0.05(+0.55%)
Aug 13, 2021 9.274 9.284 9.049 9.104 6,869,691 -0.12(-1.30%)
Aug 12, 2021 9.434 9.588 8.989 9.224 40,244,404 -0.20(-2.12%)
Aug 11, 2021 9.074 9.424 8.954 9.424 40,103,756 +0.24(+2.61%)
Aug 10, 2021 8.645 9.254 8.605 9.184 34,331,996 +0.57(+6.60%)
Aug 09, 2021 8.435 8.635 8.276 8.615 20,128,688 +0.10(+1.17%)
Aug 06, 2021 8.365 8.545 8.226 8.515 30,600,680 +0.24(+2.90%)
Aug 05, 2021 8.525 8.625 8.276 8.276 24,156,184 -0.38(-4.38%)
Aug 04, 2021 8.825 8.914 8.465 8.655 18,178,042 -0.32(-3.56%)
Aug 03, 2021 8.984 9.004 8.755 8.974 16,743,684 +0.04(+0.45%)
Aug 02, 2021 8.825 9.124 8.755 8.934 14,530,754 +0.16(+1.82%)
Jul 30, 2021 8.994 9.234 8.735 8.775 37,901,260 -0.29(-3.19%)
Jul 29, 2021 9.164 9.304 8.944 9.064 56,412,996 -0.07(-0.77%)
Jul 28, 2021 9.034 9.254 8.967 9.134 22,248,016 +0.16(+1.78%)
Jul 27, 2021 8.745 8.999 8.595 8.974 21,739,072 +0.24(+2.74%)
Jul 26, 2021 9.164 9.194 8.465 8.735 41,602,340 -0.47(-5.10%)
Jul 23, 2021 9.374 9.409 9.094 9.204 10,560,901 -0.11(-1.18%)
Jul 22, 2021 9.473 9.573 9.224 9.314 23,524,466 -0.16(-1.69%)
Jul 21, 2021 9.513 9.713 9.374 9.473 17,581,102 +0.07(+0.74%)
Jul 20, 2021 9.204 9.523 9.144 9.404 17,830,388 +0.21(+2.28%)
Jul 19, 2021 9.673 9.733 9.134 9.194 21,177,708 -0.58(-5.92%)
Jul 16, 2021 9.953 10.02 9.773 9.773 7,501,500 -0.18(-1.81%)
Jul 15, 2021 9.853 10.01 9.753 9.953 8,014,810 +0.05(+0.50%)
Jul 14, 2021 10.00 10.06 9.808 9.903 9,024,082 -0.07(-0.70%)
Jul 13, 2021 10.16 10.27 9.933 9.973 14,941,591 -0.22(-2.15%)
Jul 12, 2021 10.30 10.31 10.10 10.19 8,164,702 -0.16(-1.54%)
Jul 09, 2021 10.16 10.38 10.16 10.35 7,234,745 +0.21(+2.07%)
Jul 08, 2021 10.22 10.38 10.08 10.14 5,523,475 -0.20(-1.93%)
Jul 07, 2021 10.51 10.51 10.30 10.34 6,486,951 -0.14(-1.33%)
Jul 06, 2021 10.38 10.50 10.29 10.48 10,412,493 +0.08(+0.77%)
Jul 02, 2021 10.35 10.44 10.29 10.40 9,528,057 +0.08(+0.77%)
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.