U.S. Markets open in 2 hrs 59 mins
S&P Futures
3,667.50+0.25(+0.01%)Dow Futures
29,847.00-21.00(-0.07%)Nasdaq Futures
12,478.00+23.75(+0.19%)
PG&E Corporation (PCG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.53-0.16 (-1.26%)
At close: 4:00PM EST
12.54 +0.01 (0.08%)
Before hours: 4:56AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 03, 2020 | - | - | - | - | - | - |
| Dec 02, 2020 | 12.62 | 12.69 | 12.40 | 12.53 | 12.53 | 11,588,200 |
| Dec 01, 2020 | 12.75 | 12.82 | 12.55 | 12.69 | 12.69 | 14,579,700 |
| Nov 30, 2020 | 12.73 | 12.87 | 12.53 | 12.70 | 12.70 | 48,998,800 |
| Nov 27, 2020 | 12.64 | 12.91 | 12.64 | 12.73 | 12.73 | 10,388,300 |
| Nov 25, 2020 | 12.77 | 12.80 | 12.42 | 12.64 | 12.64 | 20,485,500 |
| Nov 24, 2020 | 12.83 | 12.90 | 12.71 | 12.82 | 12.82 | 22,862,300 |
| Nov 23, 2020 | 12.77 | 12.88 | 12.64 | 12.70 | 12.70 | 15,419,600 |
| Nov 20, 2020 | 12.36 | 12.76 | 12.32 | 12.66 | 12.66 | 17,940,800 |
| Nov 19, 2020 | 12.63 | 12.74 | 12.20 | 12.29 | 12.29 | 24,446,800 |
| Nov 18, 2020 | 12.10 | 12.86 | 12.02 | 12.65 | 12.65 | 51,663,600 |
| Nov 17, 2020 | 11.75 | 11.92 | 11.65 | 11.72 | 11.72 | 25,361,800 |
| Nov 16, 2020 | 11.46 | 11.73 | 11.40 | 11.54 | 11.54 | 17,302,800 |
| Nov 13, 2020 | 11.18 | 11.42 | 10.96 | 11.40 | 11.40 | 22,659,900 |
| Nov 12, 2020 | 10.85 | 11.35 | 10.71 | 11.10 | 11.10 | 34,923,800 |
| Nov 11, 2020 | 10.49 | 10.87 | 10.42 | 10.71 | 10.71 | 16,852,000 |
| Nov 10, 2020 | 10.42 | 10.48 | 10.21 | 10.41 | 10.41 | 10,660,600 |
| Nov 09, 2020 | 10.23 | 10.54 | 10.23 | 10.42 | 10.42 | 17,776,100 |
| Nov 06, 2020 | 9.94 | 10.16 | 9.88 | 10.15 | 10.15 | 9,358,800 |
| Nov 05, 2020 | 10.25 | 10.25 | 9.82 | 9.83 | 9.83 | 7,386,600 |
| Nov 04, 2020 | 9.62 | 10.13 | 9.62 | 10.06 | 10.06 | 10,894,900 |
| Nov 03, 2020 | 9.69 | 9.83 | 9.55 | 9.67 | 9.67 | 10,010,500 |
| Nov 02, 2020 | 9.60 | 9.71 | 9.48 | 9.65 | 9.65 | 8,404,900 |
| Oct 30, 2020 | 9.71 | 9.82 | 9.47 | 9.56 | 9.56 | 10,338,200 |
| Oct 29, 2020 | 9.65 | 9.84 | 9.46 | 9.74 | 9.74 | 11,001,600 |
| Oct 28, 2020 | 9.80 | 9.97 | 9.70 | 9.70 | 9.70 | 12,064,500 |
| Oct 27, 2020 | 10.03 | 10.18 | 9.91 | 9.91 | 9.91 | 8,333,900 |
| Oct 26, 2020 | 10.18 | 10.33 | 10.00 | 10.03 | 10.03 | 17,385,400 |
| Oct 23, 2020 | 10.30 | 10.33 | 10.13 | 10.25 | 10.25 | 8,059,500 |
| Oct 22, 2020 | 10.50 | 10.55 | 10.11 | 10.23 | 10.23 | 23,397,500 |
| Oct 21, 2020 | 10.92 | 10.95 | 10.55 | 10.58 | 10.58 | 17,683,500 |
| Oct 20, 2020 | 10.90 | 11.07 | 10.74 | 10.92 | 10.92 | 16,124,800 |
| Oct 19, 2020 | 10.59 | 10.87 | 10.50 | 10.82 | 10.82 | 20,547,200 |
| Oct 16, 2020 | 10.51 | 10.59 | 10.42 | 10.53 | 10.53 | 11,998,700 |
| Oct 15, 2020 | 10.31 | 10.59 | 10.24 | 10.51 | 10.51 | 9,101,300 |
| Oct 14, 2020 | 10.30 | 10.44 | 10.21 | 10.37 | 10.37 | 8,399,400 |
| Oct 13, 2020 | 10.40 | 10.47 | 10.29 | 10.32 | 10.32 | 12,883,300 |
| Oct 12, 2020 | 10.13 | 10.56 | 10.11 | 10.45 | 10.45 | 24,111,400 |
| Oct 09, 2020 | 10.56 | 10.79 | 10.44 | 10.76 | 10.76 | 16,479,200 |
| Oct 08, 2020 | 10.31 | 10.61 | 10.28 | 10.57 | 10.57 | 18,065,300 |
| Oct 07, 2020 | 10.27 | 10.37 | 10.16 | 10.26 | 10.26 | 13,083,600 |
| Oct 06, 2020 | 9.95 | 10.44 | 9.91 | 10.15 | 10.15 | 40,086,500 |
| Oct 05, 2020 | 9.93 | 10.00 | 9.85 | 9.94 | 9.94 | 25,868,600 |
| Oct 02, 2020 | 9.69 | 10.05 | 9.62 | 9.90 | 9.90 | 26,849,600 |
| Oct 01, 2020 | 9.50 | 9.83 | 9.45 | 9.83 | 9.83 | 19,407,900 |
| Sep 30, 2020 | 9.45 | 9.63 | 9.35 | 9.39 | 9.39 | 17,337,400 |
| Sep 29, 2020 | 9.45 | 9.54 | 9.33 | 9.39 | 9.39 | 22,464,200 |
| Sep 28, 2020 | 9.96 | 9.99 | 9.20 | 9.45 | 9.45 | 48,154,900 |
| Sep 25, 2020 | 9.80 | 10.04 | 9.73 | 10.00 | 10.00 | 19,752,200 |
| Sep 24, 2020 | 9.56 | 9.80 | 9.31 | 9.79 | 9.79 | 14,727,100 |
| Sep 23, 2020 | 9.83 | 9.86 | 9.51 | 9.60 | 9.60 | 18,741,200 |
| Sep 22, 2020 | 9.57 | 9.90 | 9.56 | 9.85 | 9.85 | 21,907,300 |
| Sep 21, 2020 | 9.49 | 9.65 | 9.24 | 9.63 | 9.63 | 19,741,500 |
| Sep 18, 2020 | 9.76 | 9.83 | 9.44 | 9.71 | 9.71 | 109,816,700 |
| Sep 17, 2020 | 9.63 | 9.79 | 9.60 | 9.78 | 9.78 | 18,742,200 |
| Sep 16, 2020 | 9.83 | 9.91 | 9.72 | 9.79 | 9.79 | 28,646,800 |
| Sep 15, 2020 | 9.64 | 9.98 | 9.59 | 9.78 | 9.78 | 27,952,700 |
| Sep 14, 2020 | 9.10 | 9.68 | 9.10 | 9.64 | 9.64 | 32,861,900 |
| Sep 11, 2020 | 9.00 | 9.11 | 8.89 | 9.06 | 9.06 | 18,868,000 |
| Sep 10, 2020 | 9.06 | 9.17 | 8.96 | 9.00 | 9.00 | 19,265,000 |
| Sep 09, 2020 | 9.19 | 9.31 | 9.04 | 9.11 | 9.11 | 14,551,500 |
| Sep 08, 2020 | 9.14 | 9.25 | 8.98 | 9.22 | 9.22 | 18,594,000 |
| Sep 04, 2020 | 9.14 | 9.28 | 9.00 | 9.19 | 9.19 | 17,964,000 |
| Sep 03, 2020 | 9.21 | 9.38 | 9.13 | 9.16 | 9.16 | 16,843,200 |
| Sep 02, 2020 | 9.15 | 9.40 | 9.10 | 9.27 | 9.27 | 17,021,800 |
| Sep 01, 2020 | 9.18 | 9.32 | 9.01 | 9.12 | 9.12 | 16,922,400 |
| Aug 31, 2020 | 9.12 | 9.37 | 9.12 | 9.26 | 9.26 | 74,536,600 |
| Aug 28, 2020 | 9.20 | 9.27 | 9.04 | 9.13 | 9.13 | 13,347,000 |
| Aug 27, 2020 | 8.94 | 9.24 | 8.92 | 9.17 | 9.17 | 22,956,300 |
| Aug 26, 2020 | 9.06 | 9.12 | 8.74 | 8.87 | 8.87 | 18,936,300 |
| Aug 25, 2020 | 9.14 | 9.20 | 8.98 | 9.11 | 9.11 | 11,039,000 |
| Aug 24, 2020 | 9.11 | 9.16 | 8.86 | 9.13 | 9.13 | 15,757,000 |
| Aug 21, 2020 | 8.93 | 9.10 | 8.78 | 9.08 | 9.08 | 16,443,000 |
| Aug 20, 2020 | 9.16 | 9.30 | 8.87 | 8.93 | 8.93 | 23,523,800 |
| Aug 19, 2020 | 9.25 | 9.40 | 9.15 | 9.23 | 9.23 | 14,570,300 |
| Aug 18, 2020 | 9.15 | 9.38 | 9.09 | 9.36 | 9.36 | 14,963,600 |
| Aug 17, 2020 | 9.45 | 9.45 | 9.16 | 9.17 | 9.17 | 15,415,700 |
| Aug 14, 2020 | 9.56 | 9.62 | 9.37 | 9.41 | 9.41 | 11,318,400 |
| Aug 13, 2020 | 9.41 | 9.68 | 9.38 | 9.62 | 9.62 | 32,146,500 |
| Aug 12, 2020 | 9.19 | 9.33 | 9.13 | 9.28 | 9.28 | 11,904,800 |
| Aug 11, 2020 | 9.21 | 9.23 | 9.02 | 9.09 | 9.09 | 12,053,800 |
| Aug 10, 2020 | 9.09 | 9.16 | 9.05 | 9.13 | 9.13 | 12,743,800 |
| Aug 07, 2020 | 9.02 | 9.18 | 9.02 | 9.10 | 9.10 | 12,132,000 |
| Aug 06, 2020 | 8.98 | 9.12 | 8.86 | 9.10 | 9.10 | 13,275,300 |
| Aug 05, 2020 | 9.08 | 9.12 | 8.86 | 8.88 | 8.88 | 27,858,000 |
| Aug 04, 2020 | 9.12 | 9.25 | 9.01 | 9.04 | 9.04 | 19,628,300 |
| Aug 03, 2020 | 9.30 | 9.32 | 9.04 | 9.10 | 9.10 | 16,210,600 |
| Jul 31, 2020 | 9.14 | 9.43 | 9.04 | 9.35 | 9.35 | 28,842,900 |
| Jul 30, 2020 | 9.14 | 9.53 | 9.04 | 9.28 | 9.28 | 22,772,000 |
| Jul 29, 2020 | 9.00 | 9.22 | 8.81 | 9.20 | 9.20 | 24,426,900 |
| Jul 28, 2020 | 9.05 | 9.25 | 8.94 | 8.94 | 8.94 | 18,525,600 |
| Jul 27, 2020 | 9.49 | 9.58 | 9.05 | 9.05 | 9.05 | 29,504,200 |
| Jul 24, 2020 | 9.47 | 9.54 | 9.36 | 9.36 | 9.36 | 22,411,500 |
| Jul 23, 2020 | 9.46 | 9.59 | 9.38 | 9.47 | 9.47 | 20,477,000 |
| Jul 22, 2020 | 9.45 | 9.57 | 9.36 | 9.50 | 9.50 | 21,920,200 |
| Jul 21, 2020 | 9.30 | 9.56 | 9.25 | 9.49 | 9.49 | 28,010,600 |
| Jul 20, 2020 | 9.11 | 9.43 | 9.07 | 9.33 | 9.33 | 17,643,400 |
| Jul 17, 2020 | 8.92 | 9.28 | 8.88 | 9.22 | 9.22 | 19,234,100 |
| Jul 16, 2020 | 9.19 | 9.19 | 8.93 | 9.02 | 9.02 | 17,867,200 |
| Jul 15, 2020 | 9.42 | 9.50 | 9.17 | 9.20 | 9.20 | 19,555,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
