PCG - PG&E Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201911.7211.9710.6011.2411.2423,740,583
Dec 12, 201912.0512.2511.0211.7211.7232,100,300
Dec 11, 201912.7013.0911.9312.1412.1441,678,200
Dec 10, 201911.2012.8011.1312.3212.3248,613,900
Dec 09, 201910.8811.5810.8511.1811.1846,584,700
Dec 06, 20199.6310.209.449.659.6513,545,100
Dec 05, 201910.1610.168.969.789.7821,672,400
Dec 04, 20198.8310.758.809.479.4761,116,600
Dec 03, 20197.668.537.578.528.5216,169,000
Dec 02, 20197.528.007.507.867.8613,499,000
Nov 29, 20197.307.607.187.467.467,648,400
Nov 27, 20197.447.627.337.557.559,216,300
Nov 26, 20197.497.607.187.477.4711,811,100
Nov 25, 20197.427.677.367.407.4013,122,000
Nov 22, 20197.167.487.127.317.3115,211,400
Nov 21, 20197.197.476.987.017.0111,269,100
Nov 20, 20196.777.156.657.157.1511,602,800
Nov 19, 20197.077.096.756.846.8411,655,900
Nov 18, 20197.707.966.977.097.0924,970,700
Nov 15, 20196.767.496.757.427.4218,466,900
Nov 14, 20197.047.046.386.706.7012,947,500
Nov 13, 20197.307.576.716.926.9218,104,900
Nov 12, 20196.317.486.317.067.0628,131,200
Nov 11, 20196.496.505.966.266.2611,563,700
Nov 08, 20196.286.586.086.486.4815,331,700
Nov 07, 20196.496.895.836.026.0225,419,000
Nov 06, 20197.657.706.496.926.9224,278,500
Nov 05, 20197.758.207.528.008.0037,076,800
Nov 04, 20196.657.836.607.277.2746,564,100
Nov 01, 20196.426.756.246.436.4325,562,100
Oct 31, 20195.976.185.766.176.1718,751,800
Oct 30, 20195.916.355.416.146.1456,266,100
Oct 29, 20194.145.044.005.035.0361,729,800
Oct 28, 20193.804.723.553.803.8090,983,600
Oct 25, 20196.016.164.965.005.0069,486,300
Oct 24, 20197.887.907.057.207.2025,873,700
Oct 23, 20198.148.257.978.208.207,156,100
Oct 22, 20198.108.167.938.108.105,289,500
Oct 21, 20197.768.117.658.048.046,251,100
Oct 18, 20197.918.067.657.767.7614,025,300
Oct 17, 20197.938.387.817.837.837,887,200
Oct 16, 20197.777.987.657.887.885,295,900
Oct 15, 20197.607.937.567.717.716,959,000
Oct 14, 20198.118.117.407.677.6712,715,800
Oct 11, 20198.078.807.808.028.0239,516,000
Oct 10, 20197.788.437.517.797.7944,576,400
Oct 09, 201910.9011.2110.6710.9810.983,170,400
Oct 08, 201911.4111.5810.8310.9010.9010,709,000
Oct 07, 201911.0012.2910.9111.5011.5015,769,700
Oct 04, 20199.6910.979.6310.8710.8716,320,300
Oct 03, 20199.099.579.019.559.559,749,200
Oct 02, 20199.759.758.928.968.9614,649,000
Oct 01, 20199.8610.099.609.909.908,682,300
Sep 30, 201910.0910.159.5910.0010.009,336,100
Sep 27, 201910.6010.6210.0010.1210.129,651,800
Sep 26, 201910.8511.3210.6210.7010.7010,148,700
Sep 25, 201910.9511.1010.6310.7710.779,917,900
Sep 24, 201911.6512.4110.5210.9310.9330,069,700
Sep 23, 201911.6011.9711.1411.5411.5410,045,100
Sep 20, 201911.0011.6710.9611.6111.6117,629,100
Sep 19, 201911.8412.4211.5712.2012.209,423,700
Sep 18, 201911.1812.1511.0111.7511.759,438,600
Sep 17, 201910.9511.2110.6111.1611.166,573,800
Sep 16, 201911.2711.3910.6711.0111.015,830,200
Sep 13, 201911.0111.2110.3111.1811.1818,977,200
Sep 12, 201910.8410.8810.1010.1010.106,850,300
Sep 11, 201910.9011.2010.5710.6810.686,631,400
Sep 10, 201911.2311.4910.5710.9010.909,931,200
Sep 09, 20199.9811.299.9811.1911.1912,042,500
Sep 06, 201910.5110.589.9810.1910.196,305,500
Sep 05, 201910.7010.9310.5410.5610.565,397,200
Sep 04, 201910.7010.7410.3910.6910.694,176,800
Sep 03, 201910.3710.8310.2610.5710.576,418,700
Aug 30, 201910.5410.7310.3910.4510.455,226,400
Aug 29, 201910.9211.0610.3810.4310.439,033,700
Aug 28, 201911.2311.3110.8110.8210.824,385,000
Aug 27, 201911.7511.9111.2011.2211.224,596,500
Aug 26, 201911.2011.9311.1011.8011.805,312,000
Aug 23, 201911.5111.7310.9611.0411.047,666,000
Aug 22, 201912.3012.5911.6511.6811.687,325,200
Aug 21, 201911.7412.8511.4112.2512.2512,413,000
Aug 20, 201910.7911.949.4211.6611.6620,851,100
Aug 19, 201910.4511.5610.0510.6710.6747,553,300
Aug 16, 201914.4115.0714.2714.2814.285,123,500
Aug 15, 201916.1316.1914.0014.3914.3912,635,100
Aug 14, 201916.8917.0015.7515.9315.935,340,300
Aug 13, 201916.6317.4816.4616.9516.956,662,200
Aug 12, 201918.0018.0516.7316.7516.7511,483,100
Aug 09, 201918.6018.7717.9518.1218.125,856,100
Aug 08, 201918.1219.1817.3018.5118.519,807,400
Aug 07, 201918.1218.2517.7918.1618.164,913,800
Aug 06, 201918.1418.4117.9518.2318.233,839,000
Aug 05, 201918.1018.6017.7417.9517.953,377,300
Aug 02, 201918.2018.7918.0218.6018.603,289,000
Aug 01, 201918.0218.5617.9518.0518.052,634,900
Jul 31, 201918.0518.4717.8918.1318.132,690,100
Jul 30, 201918.1319.0317.8618.0018.003,986,900
Jul 29, 201918.7018.7217.9018.2818.282,574,500
Jul 26, 201918.2818.7218.1418.7018.703,936,700
Jul 25, 201919.2919.4418.0218.3518.353,831,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...