PCG - PG&E Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201912.3012.5911.6511.6811.686,967,954
Aug 21, 201911.7412.8511.4112.2512.2512,413,000
Aug 20, 201910.7911.949.4211.6611.6620,851,100
Aug 19, 201910.4511.5610.0510.6710.6747,553,300
Aug 16, 201914.4115.0714.2714.2814.285,123,500
Aug 15, 201916.1316.1914.0014.3914.3912,635,100
Aug 14, 201916.8917.0015.7515.9315.935,340,300
Aug 13, 201916.6317.4816.4616.9516.956,662,200
Aug 12, 201918.0018.0516.7316.7516.7511,483,100
Aug 09, 201918.6018.7717.9518.1218.125,856,100
Aug 08, 201918.1219.1817.3018.5118.519,807,400
Aug 07, 201918.1218.2517.7918.1618.164,913,800
Aug 06, 201918.1418.4117.9518.2318.233,839,000
Aug 05, 201918.1018.6017.7417.9517.953,377,300
Aug 02, 201918.2018.7918.0218.6018.603,289,000
Aug 01, 201918.0218.5617.9518.0518.052,634,900
Jul 31, 201918.0518.4717.8918.1318.132,690,100
Jul 30, 201918.1319.0317.8618.0018.003,986,900
Jul 29, 201918.7018.7217.9018.2818.282,574,500
Jul 26, 201918.2818.7218.1418.7018.703,936,700
Jul 25, 201919.2919.4418.0218.3518.353,831,300
Jul 24, 201918.8220.1618.3518.8918.897,670,500
Jul 23, 201917.6418.9617.5918.8918.898,663,200
Jul 22, 201917.7917.8517.2217.6517.653,766,200
Jul 19, 201918.2418.2817.6517.7917.794,229,200
Jul 18, 201917.8018.5416.8618.4618.467,566,300
Jul 17, 201917.9218.9017.9218.4518.454,626,700
Jul 16, 201917.9118.3717.7318.1318.138,245,900
Jul 15, 201919.2219.2217.3317.7417.7418,190,700
Jul 12, 201920.1320.3119.3019.4019.408,907,300
Jul 11, 201921.4021.7319.9220.4520.458,982,100
Jul 10, 201922.1522.3221.0321.4021.405,758,600
Jul 09, 201921.6923.0921.6121.8921.898,019,600
Jul 08, 201921.4521.8420.9221.7321.738,090,700
Jul 05, 201922.2222.2621.5721.7921.793,494,200
Jul 03, 201922.4723.1022.0322.3722.373,217,300
Jul 02, 201923.3623.4922.1322.4022.404,796,500
Jul 01, 201923.1123.5622.4723.3523.354,676,400
Jun 28, 201923.7424.1222.1822.9222.9210,740,600
Jun 27, 201921.7524.0321.4923.9523.957,600,600
Jun 26, 201921.4421.9120.9521.7221.725,820,800
Jun 25, 201921.6622.2120.9321.6021.6013,765,700
Jun 24, 201922.9723.3021.2721.6721.678,706,200
Jun 21, 201922.7525.1922.1222.9622.9621,088,700
Jun 20, 201921.0023.8520.8023.5723.5719,836,400
Jun 19, 201919.6221.0719.4220.5320.5316,633,800
Jun 18, 201919.1419.6918.9619.1419.143,322,800
Jun 17, 201918.6019.0918.5418.8818.883,937,400
Jun 14, 201918.1918.6418.1018.4818.481,746,800
Jun 13, 201918.3018.4718.0318.2918.292,360,200
Jun 12, 201918.9419.5317.9718.2418.245,714,400
Jun 11, 201919.8619.9718.9719.1019.107,045,500
Jun 10, 201920.8821.0019.5319.7719.773,405,400
Jun 07, 201920.8321.0720.3520.4620.465,486,500
Jun 06, 201920.5721.2619.0920.9720.9710,012,000
Jun 05, 201918.7421.2718.3820.7520.7514,810,000
Jun 04, 201918.0519.4417.7118.7418.747,561,200
Jun 03, 201917.2017.8917.0117.8917.896,035,300
May 31, 201917.5517.6816.7017.1017.109,651,400
May 30, 201917.3018.7216.2717.7817.789,607,300
May 29, 201917.5517.7716.7617.1317.137,907,400
May 28, 201918.8818.9517.4017.7317.7310,638,600
May 24, 201919.1919.2918.8218.8318.833,437,100
May 23, 201918.9519.2918.5718.9918.995,615,600
May 22, 201918.3719.2518.3019.0019.007,364,800
May 21, 201917.6818.4917.5218.4518.455,723,200
May 20, 201916.6517.8316.4917.6817.688,248,500
May 17, 201918.0018.1516.8617.0217.0213,270,300
May 16, 201918.0318.4517.8018.1718.1710,289,000
May 15, 201918.3618.4418.0018.0618.065,657,600
May 14, 201918.3018.4218.0018.3618.367,931,900
May 13, 201918.3518.3817.9618.2318.2310,616,800
May 10, 201919.4619.5618.4018.6018.6010,992,600
May 09, 201920.1420.2318.9519.3519.357,473,400
May 08, 201920.8020.8720.1320.2620.269,509,100
May 07, 201921.3621.5820.9021.0021.008,308,800
May 06, 201920.8821.8020.8021.3421.343,252,900
May 03, 201920.7321.6120.7221.4921.493,080,200
May 02, 201921.9522.6020.7120.9620.967,570,400
May 01, 201922.6622.6621.5121.7021.706,483,400
Apr 30, 201923.4323.4722.5022.5222.524,419,000
Apr 29, 201923.4023.8023.2723.4223.426,637,100
Apr 26, 201923.0523.4122.7623.4123.418,885,000
Apr 25, 201922.6723.2422.2323.0923.095,321,200
Apr 24, 201922.3223.4522.0522.9322.9316,766,800
Apr 23, 201921.5021.7821.3021.5321.5311,613,200
Apr 22, 201920.8821.6020.8721.4021.405,001,000
Apr 18, 201921.7021.7320.8121.0021.005,209,500
Apr 17, 201922.8122.8121.7121.8521.855,429,000
Apr 16, 201923.5523.7522.1422.2622.267,660,400
Apr 15, 201922.7624.9022.0223.7223.7220,527,400
Apr 12, 201919.1823.2218.8323.0823.0826,759,100
Apr 11, 201918.9819.6018.9019.1319.133,405,100
Apr 10, 201918.8219.2018.7918.8718.871,971,700
Apr 09, 201919.6519.8618.7418.8218.826,424,900
Apr 08, 201919.4220.0619.3919.6819.688,207,600
Apr 05, 201919.0719.4318.8819.3719.373,570,800
Apr 04, 201918.9019.6418.7618.8618.867,950,800
Apr 03, 201918.1618.7517.8618.4718.479,992,500
Apr 02, 201917.9718.4217.6317.6617.665,701,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...