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

PG&E Corp (NY: PCG )

20.60 +0.24 (+1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2020 9.100 9.349 9.100 9.239 74,703,984 +0.13(+1.42%)
Aug 28, 2020 9.179 9.249 9.020 9.109 13,376,955 -0.04(-0.44%)
Aug 27, 2020 8.920 9.209 8.900 9.149 23,007,898 +0.30(+3.38%)
Aug 26, 2020 9.040 9.100 8.720 8.850 18,973,598 -0.24(-2.63%)
Aug 25, 2020 9.119 9.169 8.960 9.090 11,063,140 -0.02(-0.22%)
Aug 24, 2020 9.090 9.139 8.840 9.109 15,791,939 +0.05(+0.55%)
Aug 21, 2020 8.910 9.080 8.760 9.060 16,479,926 +0.15(+1.68%)
Aug 20, 2020 9.139 9.279 8.850 8.910 23,575,994 -0.30(-3.25%)
Aug 19, 2020 9.229 9.379 9.129 9.209 14,601,299 -0.13(-1.39%)
Aug 18, 2020 9.129 9.359 9.070 9.339 14,996,971 +0.19(+2.07%)
Aug 17, 2020 9.429 9.429 9.139 9.149 15,447,902 -0.24(-2.55%)
Aug 14, 2020 9.539 9.598 9.344 9.389 11,343,887 -0.21(-2.18%)
Aug 13, 2020 9.389 9.658 9.359 9.598 32,218,014 +0.34(+3.66%)
Aug 12, 2020 9.169 9.309 9.109 9.259 11,930,191 +0.19(+2.09%)
Aug 11, 2020 9.189 9.209 9.000 9.070 12,078,003 -0.04(-0.44%)
Aug 10, 2020 9.070 9.139 9.030 9.109 12,772,396 +0.03(+0.33%)
Aug 07, 2020 9.000 9.159 9.000 9.080 12,159,419 +0.00(+0.00%)
Aug 06, 2020 8.960 9.100 8.840 9.080 13,302,644 +0.22(+2.48%)
Aug 05, 2020 9.060 9.100 8.840 8.860 27,916,464 -0.16(-1.77%)
Aug 04, 2020 9.100 9.229 8.990 9.020 19,665,162 -0.06(-0.66%)
Aug 03, 2020 9.279 9.299 9.020 9.080 16,248,628 -0.25(-2.67%)
Jul 31, 2020 9.229 9.404 9.020 9.329 28,907,848 +0.07(+0.75%)
Jul 30, 2020 9.119 9.509 9.020 9.259 22,815,902 +0.08(+0.87%)
Jul 29, 2020 8.980 9.199 8.790 9.179 24,464,114 +0.26(+2.91%)
Jul 28, 2020 9.030 9.229 8.920 8.920 18,564,738 -0.11(-1.22%)
Jul 27, 2020 9.469 9.558 9.030 9.030 29,567,882 -0.31(-3.31%)
Jul 24, 2020 9.449 9.519 9.339 9.339 22,461,966 -0.11(-1.16%)
Jul 23, 2020 9.439 9.568 9.359 9.449 20,522,894 -0.03(-0.32%)
Jul 22, 2020 9.429 9.539 9.339 9.479 21,968,790 +0.01(+0.11%)
Jul 21, 2020 9.349 9.539 9.229 9.469 28,070,692 +0.16(+1.71%)
Jul 20, 2020 9.090 9.409 9.050 9.309 17,679,898 +0.11(+1.19%)
Jul 17, 2020 8.900 9.259 8.860 9.199 19,285,228 +0.20(+2.22%)
Jul 16, 2020 9.169 9.169 8.910 9.000 17,871,776 -0.18(-1.96%)
Jul 15, 2020 9.399 9.479 9.149 9.179 19,594,460 -0.16(-1.71%)
Jul 14, 2020 8.950 9.339 8.880 9.339 16,148,604 +0.30(+3.31%)
Jul 13, 2020 9.030 9.239 8.980 9.040 25,848,916 -0.03(-0.33%)
Jul 10, 2020 8.481 9.104 8.481 9.070 27,427,322 +0.50(+5.82%)
Jul 09, 2020 8.700 8.760 8.331 8.571 40,632,504 -0.19(-2.16%)
Jul 08, 2020 8.970 9.010 8.581 8.760 32,343,202 -0.18(-2.01%)
Jul 07, 2020 9.050 9.159 8.840 8.940 29,453,954 -0.19(-2.08%)
Jul 06, 2020 9.608 9.638 8.910 9.129 35,184,240 -0.30(-3.17%)
Jul 02, 2020 9.189 9.628 9.030 9.429 68,026,344 +0.42(+4.65%)
Jul 01, 2020 8.920 9.070 8.830 9.010 67,263,704 +0.16(+1.80%)
Jun 30, 2020 9.010 9.149 8.631 8.850 55,997,092 -0.19(-2.10%)
Jun 29, 2020 9.090 9.269 8.880 9.040 38,472,036 -0.07(-0.77%)
Jun 26, 2020 9.708 10.04 8.990 9.109 164,682,400 -0.60(-6.17%)
Jun 25, 2020 9.698 9.968 9.269 9.708 38,969,048 -0.07(-0.71%)
Jun 24, 2020 9.808 9.978 9.578 9.778 27,787,624 -0.11(-1.11%)
Jun 23, 2020 10.02 10.12 9.459 9.888 17,729,184 -0.06(-0.60%)
Jun 22, 2020 10.38 10.68 9.918 9.948 12,559,464 -0.25(-2.45%)
Jun 19, 2020 10.87 10.92 10.05 10.20 20,345,210 -0.58(-5.37%)
Jun 18, 2020 10.87 11.00 10.74 10.78 5,930,901 -0.25(-2.26%)
Jun 17, 2020 11.08 11.13 10.87 11.03 10,193,203 +0.10(+0.91%)
Jun 16, 2020 11.20 11.24 10.76 10.93 14,869,231 -0.03(-0.27%)
Jun 15, 2020 10.76 11.00 10.61 10.96 8,996,403 -0.04(-0.36%)
Jun 12, 2020 11.23 11.39 10.63 11.00 19,487,282 +0.02(+0.18%)
Jun 11, 2020 11.51 11.78 10.86 10.98 26,935,068 -1.04(-8.64%)
Jun 10, 2020 11.82 12.10 11.40 12.01 12,734,658 +0.23(+1.95%)
Jun 09, 2020 12.63 12.63 11.60 11.78 12,490,513 -0.76(-6.05%)
Jun 08, 2020 12.99 13.05 12.12 12.54 19,569,820 +0.05(+0.40%)
Jun 05, 2020 12.13 13.31 12.01 12.49 18,217,930 +0.65(+5.48%)
Jun 04, 2020 11.82 12.02 11.58 11.84 9,068,354 +0.04(+0.34%)
Jun 03, 2020 11.77 12.10 11.75 11.80 5,756,720 -0.01(-0.08%)
Jun 02, 2020 11.84 11.97 11.61 11.81 5,021,996 -0.03(-0.25%)
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.