Mail

PCG - PG&E Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2019	21.66	22.21	20.93	21.60	21.60	13,385,618
Jun 24, 2019	22.97	23.30	21.27	21.67	21.67	8,703,600
Jun 21, 2019	22.75	25.19	22.12	22.96	22.96	21,088,700
Jun 20, 2019	21.00	23.85	20.80	23.57	23.57	19,836,400
Jun 19, 2019	19.62	21.07	19.42	20.53	20.53	16,633,800
Jun 18, 2019	19.14	19.69	18.96	19.14	19.14	3,322,800
Jun 17, 2019	18.60	19.09	18.54	18.88	18.88	3,937,400
Jun 14, 2019	18.19	18.64	18.10	18.48	18.48	1,746,800
Jun 13, 2019	18.30	18.47	18.03	18.29	18.29	2,360,200
Jun 12, 2019	18.94	19.53	17.97	18.24	18.24	5,714,400
Jun 11, 2019	19.86	19.97	18.97	19.10	19.10	7,045,500
Jun 10, 2019	20.88	21.00	19.53	19.77	19.77	3,405,400
Jun 07, 2019	20.83	21.07	20.35	20.46	20.46	5,486,500
Jun 06, 2019	20.57	21.26	19.09	20.97	20.97	10,012,000
Jun 05, 2019	18.74	21.27	18.38	20.75	20.75	14,810,000
Jun 04, 2019	18.05	19.44	17.71	18.74	18.74	7,561,200
Jun 03, 2019	17.20	17.89	17.01	17.89	17.89	6,035,300
May 31, 2019	17.55	17.68	16.70	17.10	17.10	9,651,400
May 30, 2019	17.30	18.72	16.27	17.78	17.78	9,607,300
May 29, 2019	17.55	17.77	16.76	17.13	17.13	7,907,400
May 28, 2019	18.88	18.95	17.40	17.73	17.73	10,638,600
May 24, 2019	19.19	19.29	18.82	18.83	18.83	3,437,100
May 23, 2019	18.95	19.29	18.57	18.99	18.99	5,615,600
May 22, 2019	18.37	19.25	18.30	19.00	19.00	7,364,800
May 21, 2019	17.68	18.49	17.52	18.45	18.45	5,723,200
May 20, 2019	16.65	17.83	16.49	17.68	17.68	8,248,500
May 17, 2019	18.00	18.15	16.86	17.02	17.02	13,270,300
May 16, 2019	18.03	18.45	17.80	18.17	18.17	10,289,000
May 15, 2019	18.36	18.44	18.00	18.06	18.06	5,657,600
May 14, 2019	18.30	18.42	18.00	18.36	18.36	7,931,900
May 13, 2019	18.35	18.38	17.96	18.23	18.23	10,616,800
May 10, 2019	19.46	19.56	18.40	18.60	18.60	10,992,600
May 09, 2019	20.14	20.23	18.95	19.35	19.35	7,473,400
May 08, 2019	20.80	20.87	20.13	20.26	20.26	9,509,100
May 07, 2019	21.36	21.58	20.90	21.00	21.00	8,308,800
May 06, 2019	20.88	21.80	20.80	21.34	21.34	3,252,900
May 03, 2019	20.73	21.61	20.72	21.49	21.49	3,080,200
May 02, 2019	21.95	22.60	20.71	20.96	20.96	7,570,400
May 01, 2019	22.66	22.66	21.51	21.70	21.70	6,483,400
Apr 30, 2019	23.43	23.47	22.50	22.52	22.52	4,419,000
Apr 29, 2019	23.40	23.80	23.27	23.42	23.42	6,637,100
Apr 26, 2019	23.05	23.41	22.76	23.41	23.41	8,885,000
Apr 25, 2019	22.67	23.24	22.23	23.09	23.09	5,321,200
Apr 24, 2019	22.32	23.45	22.05	22.93	22.93	16,766,800
Apr 23, 2019	21.50	21.78	21.30	21.53	21.53	11,613,200
Apr 22, 2019	20.88	21.60	20.87	21.40	21.40	5,001,000
Apr 18, 2019	21.70	21.73	20.81	21.00	21.00	5,209,500
Apr 17, 2019	22.81	22.81	21.71	21.85	21.85	5,429,000
Apr 16, 2019	23.55	23.75	22.14	22.26	22.26	7,660,400
Apr 15, 2019	22.76	24.90	22.02	23.72	23.72	20,527,400
Apr 12, 2019	19.18	23.22	18.83	23.08	23.08	26,759,100
Apr 11, 2019	18.98	19.60	18.90	19.13	19.13	3,405,100
Apr 10, 2019	18.82	19.20	18.79	18.87	18.87	1,971,700
Apr 09, 2019	19.65	19.86	18.74	18.82	18.82	6,424,900
Apr 08, 2019	19.42	20.06	19.39	19.68	19.68	8,207,600
Apr 05, 2019	19.07	19.43	18.88	19.37	19.37	3,570,800
Apr 04, 2019	18.90	19.64	18.76	18.86	18.86	7,950,800
Apr 03, 2019	18.16	18.75	17.86	18.47	18.47	9,992,500
Apr 02, 2019	17.97	18.42	17.63	17.66	17.66	5,701,000
Apr 01, 2019	17.59	18.03	17.18	18.01	18.01	4,114,600
Mar 29, 2019	17.39	17.81	16.96	17.80	17.80	3,587,300
Mar 28, 2019	18.04	18.13	15.49	17.25	17.25	12,484,100
Mar 27, 2019	17.93	18.00	17.40	17.68	17.68	8,151,600
Mar 26, 2019	18.27	18.75	17.92	17.95	17.95	3,537,100
Mar 25, 2019	19.38	19.38	17.50	18.21	18.21	12,809,400
Mar 22, 2019	19.10	19.48	18.90	19.42	19.42	9,601,700
Mar 21, 2019	19.03	19.15	18.82	19.05	19.05	2,472,700
Mar 20, 2019	18.93	19.36	18.84	19.08	19.08	2,576,900
Mar 19, 2019	19.43	19.48	18.71	19.07	19.07	7,094,100
Mar 18, 2019	19.80	19.80	19.21	19.43	19.43	6,636,300
Mar 15, 2019	19.58	19.67	18.96	19.65	19.65	8,077,300
Mar 14, 2019	19.39	19.56	19.26	19.51	19.51	6,437,300
Mar 13, 2019	19.60	19.61	18.81	19.46	19.46	12,773,100
Mar 12, 2019	19.39	19.52	19.16	19.22	19.22	4,570,700
Mar 11, 2019	19.40	19.57	19.14	19.38	19.38	5,576,800
Mar 08, 2019	18.88	19.40	18.77	19.39	19.39	3,936,200
Mar 07, 2019	18.48	19.17	18.41	19.07	19.07	7,075,000
Mar 06, 2019	18.16	19.20	18.15	18.36	18.36	8,636,000
Mar 05, 2019	18.00	18.44	17.97	18.31	18.31	7,826,400
Mar 04, 2019	18.14	18.19	17.71	18.05	18.05	8,047,100
Mar 01, 2019	17.10	18.27	17.05	17.91	17.91	11,335,400
Feb 28, 2019	17.85	17.86	16.23	17.03	17.03	11,974,600
Feb 27, 2019	18.68	18.85	17.35	17.80	17.80	11,950,700
Feb 26, 2019	18.65	19.03	18.32	18.52	18.52	5,207,500
Feb 25, 2019	18.80	18.83	17.92	18.65	18.65	5,906,500
Feb 22, 2019	19.88	19.99	17.78	18.77	18.77	16,304,400
Feb 21, 2019	18.45	19.95	18.30	19.40	19.40	22,164,000
Feb 20, 2019	18.06	18.48	17.76	18.21	18.21	12,206,200
Feb 19, 2019	16.35	18.51	16.13	17.74	17.74	29,442,500
Feb 15, 2019	15.45	15.68	15.40	15.48	15.48	4,823,200
Feb 14, 2019	15.35	15.55	15.12	15.47	15.47	7,240,500
Feb 13, 2019	15.50	16.00	15.15	15.21	15.21	8,687,000
Feb 12, 2019	14.81	15.47	14.38	15.43	15.43	11,555,800
Feb 11, 2019	14.32	14.66	14.08	14.33	14.33	7,368,300
Feb 08, 2019	13.93	14.57	13.71	14.20	14.20	6,488,300
Feb 07, 2019	13.50	14.15	13.42	14.06	14.06	8,918,500
Feb 06, 2019	14.12	14.14	13.66	13.67	13.67	5,999,700
Feb 05, 2019	13.26	14.25	13.17	14.08	14.08	9,157,100
Feb 04, 2019	13.37	13.39	12.80	13.29	13.29	8,512,100
Feb 01, 2019	12.88	13.25	12.81	13.08	13.08	6,496,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...