PCG - PG&E Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201921.6622.2120.9321.6021.6013,385,618
Jun 24, 201922.9723.3021.2721.6721.678,703,600
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
Apr 01, 201917.5918.0317.1818.0118.014,114,600
Mar 29, 201917.3917.8116.9617.8017.803,587,300
Mar 28, 201918.0418.1315.4917.2517.2512,484,100
Mar 27, 201917.9318.0017.4017.6817.688,151,600
Mar 26, 201918.2718.7517.9217.9517.953,537,100
Mar 25, 201919.3819.3817.5018.2118.2112,809,400
Mar 22, 201919.1019.4818.9019.4219.429,601,700
Mar 21, 201919.0319.1518.8219.0519.052,472,700
Mar 20, 201918.9319.3618.8419.0819.082,576,900
Mar 19, 201919.4319.4818.7119.0719.077,094,100
Mar 18, 201919.8019.8019.2119.4319.436,636,300
Mar 15, 201919.5819.6718.9619.6519.658,077,300
Mar 14, 201919.3919.5619.2619.5119.516,437,300
Mar 13, 201919.6019.6118.8119.4619.4612,773,100
Mar 12, 201919.3919.5219.1619.2219.224,570,700
Mar 11, 201919.4019.5719.1419.3819.385,576,800
Mar 08, 201918.8819.4018.7719.3919.393,936,200
Mar 07, 201918.4819.1718.4119.0719.077,075,000
Mar 06, 201918.1619.2018.1518.3618.368,636,000
Mar 05, 201918.0018.4417.9718.3118.317,826,400
Mar 04, 201918.1418.1917.7118.0518.058,047,100
Mar 01, 201917.1018.2717.0517.9117.9111,335,400
Feb 28, 201917.8517.8616.2317.0317.0311,974,600
Feb 27, 201918.6818.8517.3517.8017.8011,950,700
Feb 26, 201918.6519.0318.3218.5218.525,207,500
Feb 25, 201918.8018.8317.9218.6518.655,906,500
Feb 22, 201919.8819.9917.7818.7718.7716,304,400
Feb 21, 201918.4519.9518.3019.4019.4022,164,000
Feb 20, 201918.0618.4817.7618.2118.2112,206,200
Feb 19, 201916.3518.5116.1317.7417.7429,442,500
Feb 15, 201915.4515.6815.4015.4815.484,823,200
Feb 14, 201915.3515.5515.1215.4715.477,240,500
Feb 13, 201915.5016.0015.1515.2115.218,687,000
Feb 12, 201914.8115.4714.3815.4315.4311,555,800
Feb 11, 201914.3214.6614.0814.3314.337,368,300
Feb 08, 201913.9314.5713.7114.2014.206,488,300
Feb 07, 201913.5014.1513.4214.0614.068,918,500
Feb 06, 201914.1214.1413.6613.6713.675,999,700
Feb 05, 201913.2614.2513.1714.0814.089,157,100
Feb 04, 201913.3713.3912.8013.2913.298,512,100
Feb 01, 201912.8813.2512.8113.0813.086,496,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...