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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 11.72 | 11.97 | 10.60 | 11.24 | 11.24 | 23,740,583 |
| Dec 12, 2019 | 12.05 | 12.25 | 11.02 | 11.72 | 11.72 | 32,100,300 |
| Dec 11, 2019 | 12.70 | 13.09 | 11.93 | 12.14 | 12.14 | 41,678,200 |
| Dec 10, 2019 | 11.20 | 12.80 | 11.13 | 12.32 | 12.32 | 48,613,900 |
| Dec 09, 2019 | 10.88 | 11.58 | 10.85 | 11.18 | 11.18 | 46,584,700 |
| Dec 06, 2019 | 9.63 | 10.20 | 9.44 | 9.65 | 9.65 | 13,545,100 |
| Dec 05, 2019 | 10.16 | 10.16 | 8.96 | 9.78 | 9.78 | 21,672,400 |
| Dec 04, 2019 | 8.83 | 10.75 | 8.80 | 9.47 | 9.47 | 61,116,600 |
| Dec 03, 2019 | 7.66 | 8.53 | 7.57 | 8.52 | 8.52 | 16,169,000 |
| Dec 02, 2019 | 7.52 | 8.00 | 7.50 | 7.86 | 7.86 | 13,499,000 |
| Nov 29, 2019 | 7.30 | 7.60 | 7.18 | 7.46 | 7.46 | 7,648,400 |
| Nov 27, 2019 | 7.44 | 7.62 | 7.33 | 7.55 | 7.55 | 9,216,300 |
| Nov 26, 2019 | 7.49 | 7.60 | 7.18 | 7.47 | 7.47 | 11,811,100 |
| Nov 25, 2019 | 7.42 | 7.67 | 7.36 | 7.40 | 7.40 | 13,122,000 |
| Nov 22, 2019 | 7.16 | 7.48 | 7.12 | 7.31 | 7.31 | 15,211,400 |
| Nov 21, 2019 | 7.19 | 7.47 | 6.98 | 7.01 | 7.01 | 11,269,100 |
| Nov 20, 2019 | 6.77 | 7.15 | 6.65 | 7.15 | 7.15 | 11,602,800 |
| Nov 19, 2019 | 7.07 | 7.09 | 6.75 | 6.84 | 6.84 | 11,655,900 |
| Nov 18, 2019 | 7.70 | 7.96 | 6.97 | 7.09 | 7.09 | 24,970,700 |
| Nov 15, 2019 | 6.76 | 7.49 | 6.75 | 7.42 | 7.42 | 18,466,900 |
| Nov 14, 2019 | 7.04 | 7.04 | 6.38 | 6.70 | 6.70 | 12,947,500 |
| Nov 13, 2019 | 7.30 | 7.57 | 6.71 | 6.92 | 6.92 | 18,104,900 |
| Nov 12, 2019 | 6.31 | 7.48 | 6.31 | 7.06 | 7.06 | 28,131,200 |
| Nov 11, 2019 | 6.49 | 6.50 | 5.96 | 6.26 | 6.26 | 11,563,700 |
| Nov 08, 2019 | 6.28 | 6.58 | 6.08 | 6.48 | 6.48 | 15,331,700 |
| Nov 07, 2019 | 6.49 | 6.89 | 5.83 | 6.02 | 6.02 | 25,419,000 |
| Nov 06, 2019 | 7.65 | 7.70 | 6.49 | 6.92 | 6.92 | 24,278,500 |
| Nov 05, 2019 | 7.75 | 8.20 | 7.52 | 8.00 | 8.00 | 37,076,800 |
| Nov 04, 2019 | 6.65 | 7.83 | 6.60 | 7.27 | 7.27 | 46,564,100 |
| Nov 01, 2019 | 6.42 | 6.75 | 6.24 | 6.43 | 6.43 | 25,562,100 |
| Oct 31, 2019 | 5.97 | 6.18 | 5.76 | 6.17 | 6.17 | 18,751,800 |
| Oct 30, 2019 | 5.91 | 6.35 | 5.41 | 6.14 | 6.14 | 56,266,100 |
| Oct 29, 2019 | 4.14 | 5.04 | 4.00 | 5.03 | 5.03 | 61,729,800 |
| Oct 28, 2019 | 3.80 | 4.72 | 3.55 | 3.80 | 3.80 | 90,983,600 |
| Oct 25, 2019 | 6.01 | 6.16 | 4.96 | 5.00 | 5.00 | 69,486,300 |
| Oct 24, 2019 | 7.88 | 7.90 | 7.05 | 7.20 | 7.20 | 25,873,700 |
| Oct 23, 2019 | 8.14 | 8.25 | 7.97 | 8.20 | 8.20 | 7,156,100 |
| Oct 22, 2019 | 8.10 | 8.16 | 7.93 | 8.10 | 8.10 | 5,289,500 |
| Oct 21, 2019 | 7.76 | 8.11 | 7.65 | 8.04 | 8.04 | 6,251,100 |
| Oct 18, 2019 | 7.91 | 8.06 | 7.65 | 7.76 | 7.76 | 14,025,300 |
| Oct 17, 2019 | 7.93 | 8.38 | 7.81 | 7.83 | 7.83 | 7,887,200 |
| Oct 16, 2019 | 7.77 | 7.98 | 7.65 | 7.88 | 7.88 | 5,295,900 |
| Oct 15, 2019 | 7.60 | 7.93 | 7.56 | 7.71 | 7.71 | 6,959,000 |
| Oct 14, 2019 | 8.11 | 8.11 | 7.40 | 7.67 | 7.67 | 12,715,800 |
| Oct 11, 2019 | 8.07 | 8.80 | 7.80 | 8.02 | 8.02 | 39,516,000 |
| Oct 10, 2019 | 7.78 | 8.43 | 7.51 | 7.79 | 7.79 | 44,576,400 |
| Oct 09, 2019 | 10.90 | 11.21 | 10.67 | 10.98 | 10.98 | 3,170,400 |
| Oct 08, 2019 | 11.41 | 11.58 | 10.83 | 10.90 | 10.90 | 10,709,000 |
| Oct 07, 2019 | 11.00 | 12.29 | 10.91 | 11.50 | 11.50 | 15,769,700 |
| Oct 04, 2019 | 9.69 | 10.97 | 9.63 | 10.87 | 10.87 | 16,320,300 |
| Oct 03, 2019 | 9.09 | 9.57 | 9.01 | 9.55 | 9.55 | 9,749,200 |
| Oct 02, 2019 | 9.75 | 9.75 | 8.92 | 8.96 | 8.96 | 14,649,000 |
| Oct 01, 2019 | 9.86 | 10.09 | 9.60 | 9.90 | 9.90 | 8,682,300 |
| Sep 30, 2019 | 10.09 | 10.15 | 9.59 | 10.00 | 10.00 | 9,336,100 |
| Sep 27, 2019 | 10.60 | 10.62 | 10.00 | 10.12 | 10.12 | 9,651,800 |
| Sep 26, 2019 | 10.85 | 11.32 | 10.62 | 10.70 | 10.70 | 10,148,700 |
| Sep 25, 2019 | 10.95 | 11.10 | 10.63 | 10.77 | 10.77 | 9,917,900 |
| Sep 24, 2019 | 11.65 | 12.41 | 10.52 | 10.93 | 10.93 | 30,069,700 |
| Sep 23, 2019 | 11.60 | 11.97 | 11.14 | 11.54 | 11.54 | 10,045,100 |
| Sep 20, 2019 | 11.00 | 11.67 | 10.96 | 11.61 | 11.61 | 17,629,100 |
| Sep 19, 2019 | 11.84 | 12.42 | 11.57 | 12.20 | 12.20 | 9,423,700 |
| Sep 18, 2019 | 11.18 | 12.15 | 11.01 | 11.75 | 11.75 | 9,438,600 |
| Sep 17, 2019 | 10.95 | 11.21 | 10.61 | 11.16 | 11.16 | 6,573,800 |
| Sep 16, 2019 | 11.27 | 11.39 | 10.67 | 11.01 | 11.01 | 5,830,200 |
| Sep 13, 2019 | 11.01 | 11.21 | 10.31 | 11.18 | 11.18 | 18,977,200 |
| Sep 12, 2019 | 10.84 | 10.88 | 10.10 | 10.10 | 10.10 | 6,850,300 |
| Sep 11, 2019 | 10.90 | 11.20 | 10.57 | 10.68 | 10.68 | 6,631,400 |
| Sep 10, 2019 | 11.23 | 11.49 | 10.57 | 10.90 | 10.90 | 9,931,200 |
| Sep 09, 2019 | 9.98 | 11.29 | 9.98 | 11.19 | 11.19 | 12,042,500 |
| Sep 06, 2019 | 10.51 | 10.58 | 9.98 | 10.19 | 10.19 | 6,305,500 |
| Sep 05, 2019 | 10.70 | 10.93 | 10.54 | 10.56 | 10.56 | 5,397,200 |
| Sep 04, 2019 | 10.70 | 10.74 | 10.39 | 10.69 | 10.69 | 4,176,800 |
| Sep 03, 2019 | 10.37 | 10.83 | 10.26 | 10.57 | 10.57 | 6,418,700 |
| Aug 30, 2019 | 10.54 | 10.73 | 10.39 | 10.45 | 10.45 | 5,226,400 |
| Aug 29, 2019 | 10.92 | 11.06 | 10.38 | 10.43 | 10.43 | 9,033,700 |
| Aug 28, 2019 | 11.23 | 11.31 | 10.81 | 10.82 | 10.82 | 4,385,000 |
| Aug 27, 2019 | 11.75 | 11.91 | 11.20 | 11.22 | 11.22 | 4,596,500 |
| Aug 26, 2019 | 11.20 | 11.93 | 11.10 | 11.80 | 11.80 | 5,312,000 |
| Aug 23, 2019 | 11.51 | 11.73 | 10.96 | 11.04 | 11.04 | 7,666,000 |
| Aug 22, 2019 | 12.30 | 12.59 | 11.65 | 11.68 | 11.68 | 7,325,200 |
| Aug 21, 2019 | 11.74 | 12.85 | 11.41 | 12.25 | 12.25 | 12,413,000 |
| Aug 20, 2019 | 10.79 | 11.94 | 9.42 | 11.66 | 11.66 | 20,851,100 |
| Aug 19, 2019 | 10.45 | 11.56 | 10.05 | 10.67 | 10.67 | 47,553,300 |
| Aug 16, 2019 | 14.41 | 15.07 | 14.27 | 14.28 | 14.28 | 5,123,500 |
| Aug 15, 2019 | 16.13 | 16.19 | 14.00 | 14.39 | 14.39 | 12,635,100 |
| Aug 14, 2019 | 16.89 | 17.00 | 15.75 | 15.93 | 15.93 | 5,340,300 |
| Aug 13, 2019 | 16.63 | 17.48 | 16.46 | 16.95 | 16.95 | 6,662,200 |
| Aug 12, 2019 | 18.00 | 18.05 | 16.73 | 16.75 | 16.75 | 11,483,100 |
| Aug 09, 2019 | 18.60 | 18.77 | 17.95 | 18.12 | 18.12 | 5,856,100 |
| Aug 08, 2019 | 18.12 | 19.18 | 17.30 | 18.51 | 18.51 | 9,807,400 |
| Aug 07, 2019 | 18.12 | 18.25 | 17.79 | 18.16 | 18.16 | 4,913,800 |
| Aug 06, 2019 | 18.14 | 18.41 | 17.95 | 18.23 | 18.23 | 3,839,000 |
| Aug 05, 2019 | 18.10 | 18.60 | 17.74 | 17.95 | 17.95 | 3,377,300 |
| Aug 02, 2019 | 18.20 | 18.79 | 18.02 | 18.60 | 18.60 | 3,289,000 |
| Aug 01, 2019 | 18.02 | 18.56 | 17.95 | 18.05 | 18.05 | 2,634,900 |
| Jul 31, 2019 | 18.05 | 18.47 | 17.89 | 18.13 | 18.13 | 2,690,100 |
| Jul 30, 2019 | 18.13 | 19.03 | 17.86 | 18.00 | 18.00 | 3,986,900 |
| Jul 29, 2019 | 18.70 | 18.72 | 17.90 | 18.28 | 18.28 | 2,574,500 |
| Jul 26, 2019 | 18.28 | 18.72 | 18.14 | 18.70 | 18.70 | 3,936,700 |
| Jul 25, 2019 | 19.29 | 19.44 | 18.02 | 18.35 | 18.35 | 3,831,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...