PG&E Corporation (PCG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.25

+0.46

(+4.70%)

At close: 04:00PM EDT

10.30

+0.05

(+0.49%)

After hours:

07:50PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	9.90	10.30	9.85	10.25	10.25	39,612,300
Jun 23, 2022	9.89	9.94	9.64	9.79	9.79	18,492,300
Jun 22, 2022	9.85	10.03	9.82	9.90	9.90	14,773,800
Jun 21, 2022	9.93	10.10	9.78	10.00	10.00	20,332,900
Jun 17, 2022	10.04	10.14	9.67	9.78	9.78	36,279,300
Jun 16, 2022	10.05	10.14	9.85	10.08	10.08	26,787,600
Jun 15, 2022	10.06	10.46	9.92	10.28	10.28	30,128,200
Jun 14, 2022	10.52	10.53	9.84	9.96	9.96	21,842,300
Jun 13, 2022	10.77	10.78	10.40	10.40	10.40	24,719,400
Jun 10, 2022	11.36	11.37	10.91	10.98	10.98	38,132,100
Jun 09, 2022	12.05	12.05	11.63	11.63	11.63	11,163,400
Jun 08, 2022	12.19	12.26	11.92	12.04	12.04	13,689,300
Jun 07, 2022	12.22	12.39	12.13	12.23	12.23	10,643,900
Jun 06, 2022	12.51	12.56	12.08	12.21	12.21	21,437,100
Jun 03, 2022	12.45	12.61	12.30	12.40	12.40	25,844,900
Jun 02, 2022	12.28	12.58	12.23	12.57	12.57	16,205,500
Jun 01, 2022	12.21	12.30	11.90	12.25	12.25	12,202,000
May 31, 2022	12.24	12.32	12.01	12.20	12.20	20,792,500
May 27, 2022	12.06	12.35	12.01	12.35	12.35	20,216,200
May 26, 2022	12.15	12.21	11.94	12.01	12.01	21,806,900
May 25, 2022	11.92	12.18	11.92	12.16	12.16	8,917,800
May 24, 2022	12.00	12.12	11.64	11.92	11.92	16,481,700
May 23, 2022	11.87	12.17	11.87	12.07	12.07	18,850,800
May 20, 2022	12.15	12.16	11.54	11.74	11.74	24,597,200
May 19, 2022	11.80	12.20	11.75	12.14	12.14	10,822,400
May 18, 2022	12.10	12.25	11.75	11.89	11.89	14,773,000
May 17, 2022	11.90	12.24	11.79	12.10	12.10	14,973,000
May 16, 2022	11.77	11.89	11.68	11.79	11.79	17,545,900
May 13, 2022	11.72	11.92	11.66	11.72	11.72	16,964,200
May 12, 2022	11.90	12.02	11.43	11.57	11.57	22,273,200
May 11, 2022	11.87	12.24	11.84	12.03	12.03	15,251,600
May 10, 2022	12.19	12.19	11.50	11.77	11.77	30,875,600
May 09, 2022	12.36	12.49	12.06	12.09	12.09	27,027,900
May 06, 2022	12.61	12.69	12.34	12.56	12.56	16,999,500
May 05, 2022	13.02	13.07	12.47	12.61	12.61	24,163,000
May 04, 2022	12.75	13.03	12.72	13.03	13.03	20,648,500
May 03, 2022	12.66	12.90	12.63	12.72	12.72	13,677,500
May 02, 2022	12.58	12.66	12.29	12.65	12.65	17,706,000
Apr 29, 2022	12.90	13.11	12.63	12.65	12.65	26,155,900
Apr 28, 2022	12.64	13.03	12.52	12.93	12.93	24,844,600
Apr 27, 2022	12.19	12.74	12.18	12.49	12.49	31,162,300
Apr 26, 2022	11.88	12.25	11.82	12.23	12.23	30,359,300
Apr 25, 2022	12.11	12.18	11.60	11.82	11.82	16,799,500
Apr 22, 2022	12.40	12.40	12.12	12.13	12.13	26,238,900
Apr 21, 2022	12.40	12.49	12.30	12.37	12.37	20,992,900
Apr 20, 2022	12.57	12.61	12.30	12.40	12.40	22,216,300
Apr 19, 2022	12.20	12.33	12.10	12.31	12.31	13,573,600
Apr 18, 2022	12.40	12.42	12.14	12.18	12.18	7,510,900
Apr 14, 2022	12.15	12.40	12.07	12.30	12.30	37,223,900
Apr 13, 2022	12.55	12.88	12.48	12.85	12.85	14,515,300
Apr 12, 2022	12.25	12.62	12.22	12.53	12.53	15,229,600
Apr 11, 2022	12.76	12.80	12.10	12.15	12.15	18,768,000
Apr 08, 2022	12.37	13.05	12.29	12.84	12.84	27,983,100
Apr 07, 2022	12.14	12.36	12.10	12.34	12.34	25,365,100
Apr 06, 2022	12.03	12.15	11.90	12.09	12.09	9,359,500
Apr 05, 2022	12.11	12.27	12.04	12.05	12.05	16,433,600
Apr 04, 2022	12.20	12.27	11.90	12.07	12.07	15,442,500
Apr 01, 2022	11.97	12.29	11.84	12.27	12.27	12,890,100
Mar 31, 2022	12.07	12.18	11.93	11.94	11.94	8,647,100
Mar 30, 2022	12.00	12.22	11.97	12.09	12.09	9,710,300
Mar 29, 2022	12.09	12.45	11.90	12.01	12.01	38,204,900
Mar 28, 2022	11.95	12.10	11.95	12.04	12.04	12,098,900
Mar 25, 2022	11.85	11.98	11.79	11.98	11.98	7,901,900
Mar 24, 2022	11.60	11.85	11.54	11.82	11.82	15,196,600
Mar 23, 2022	11.62	11.73	11.53	11.58	11.58	8,611,800
Mar 22, 2022	11.38	11.69	11.30	11.62	11.62	21,059,800
Mar 21, 2022	11.51	11.72	11.29	11.30	11.30	18,197,700
Mar 18, 2022	11.74	11.87	11.49	11.58	11.58	58,999,800
Mar 17, 2022	11.86	12.03	11.70	11.76	11.76	27,404,700
Mar 16, 2022	11.61	12.02	11.54	12.00	12.00	32,466,100
Mar 15, 2022	11.25	11.54	11.01	11.50	11.50	28,372,600
Mar 14, 2022	10.79	11.21	10.74	11.19	11.19	32,667,400
Mar 11, 2022	10.92	10.96	10.75	10.78	10.78	11,319,000
Mar 10, 2022	10.92	10.93	10.65	10.88	10.88	13,219,600
Mar 09, 2022	11.04	11.24	10.98	11.01	11.01	16,499,900
Mar 08, 2022	10.57	10.93	10.36	10.84	10.84	32,713,100
Mar 07, 2022	11.06	11.19	10.42	10.51	10.51	28,680,000
Mar 04, 2022	11.36	11.38	11.12	11.20	11.20	14,730,200
Mar 03, 2022	11.52	11.67	11.35	11.43	11.43	13,505,700
Mar 02, 2022	11.30	11.53	11.26	11.46	11.46	15,746,800
Mar 01, 2022	11.32	11.46	10.98	11.30	11.30	15,385,500
Feb 28, 2022	11.17	11.44	11.10	11.37	11.37	16,791,300
Feb 25, 2022	11.13	11.45	11.10	11.36	11.36	12,336,600
Feb 24, 2022	10.60	11.13	10.47	11.08	11.08	18,538,400
Feb 23, 2022	11.32	11.38	10.85	10.86	10.86	15,788,700
Feb 22, 2022	11.30	11.38	11.22	11.32	11.32	14,254,500
Feb 18, 2022	11.54	11.67	11.35	11.41	11.41	11,557,100
Feb 17, 2022	11.71	11.81	11.55	11.59	11.59	11,235,500
Feb 16, 2022	11.50	12.02	11.45	11.74	11.74	27,145,200
Feb 15, 2022	11.40	11.46	11.22	11.40	11.40	20,601,400
Feb 14, 2022	11.23	11.31	11.05	11.28	11.28	18,940,300
Feb 11, 2022	11.43	11.67	11.22	11.26	11.26	27,618,100
Feb 10, 2022	12.17	12.21	11.18	11.39	11.39	47,788,300
Feb 09, 2022	12.20	12.30	12.16	12.30	12.30	12,692,700
Feb 08, 2022	12.14	12.23	12.06	12.15	12.15	8,375,900
Feb 07, 2022	12.11	12.21	12.01	12.15	12.15	11,789,800
Feb 04, 2022	11.97	12.26	11.86	12.08	12.08	28,724,300
Feb 03, 2022	12.16	12.32	11.96	12.01	12.01	21,427,500
Feb 02, 2022	12.15	12.31	12.03	12.25	12.25	18,006,800
Feb 01, 2022	12.13	12.31	12.07	12.13	12.13	51,213,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

PG&E Corporation (PCG)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)