PCG - PG&E Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 201913.3813.6612.7313.0013.0012,119,500
Jan 30, 201914.1514.1513.1513.6713.6719,681,000
Jan 29, 201912.3114.3512.2313.9913.9956,057,400
Jan 28, 201910.6114.1510.6112.0112.0158,267,000
Jan 25, 201912.7012.8611.5111.7711.7772,357,400
Jan 24, 20197.9014.507.3013.9513.9582,538,300
Jan 23, 20197.968.057.527.997.9921,631,000
Jan 22, 20197.168.387.007.707.7059,384,900
Jan 18, 20196.667.466.547.237.2353,590,400
Jan 17, 20198.308.326.316.366.36205,294,500
Jan 16, 20196.457.116.317.037.0378,485,900
Jan 15, 20196.287.205.076.916.91173,062,600
Jan 14, 20199.219.737.788.388.38127,198,800
Jan 11, 201917.0017.9616.7217.5917.5919,750,700
Jan 10, 201918.0519.2017.0717.7617.7624,798,300
Jan 09, 201917.6019.3517.5617.8317.8324,533,300
Jan 08, 201916.7917.5615.7817.5617.5634,202,000
Jan 07, 201918.5020.2017.9618.9518.9535,120,500
Jan 04, 201923.8424.8323.8424.4024.409,156,600
Jan 03, 201923.8524.2023.4123.9523.955,590,600
Jan 02, 201923.5524.4723.3023.8023.808,591,800
Dec 31, 201823.2324.2323.1523.7523.757,780,200
Dec 28, 201823.5824.4323.2523.8923.897,882,600
Dec 27, 201823.1823.6022.6023.6023.607,313,600
Dec 26, 201823.1823.3521.8823.3323.336,862,000
Dec 24, 201822.3523.6022.3023.1523.156,053,900
Dec 21, 201823.8024.2722.3222.7522.7513,712,300
Dec 20, 201823.6324.2922.9523.8523.8510,699,200
Dec 19, 201823.0924.0622.8023.7523.7514,386,500
Dec 18, 201824.3524.7222.9623.0223.0211,884,000
Dec 17, 201824.4524.9924.1324.4424.4415,783,300
Dec 14, 201826.5827.3825.6826.0126.0112,100,200
Dec 13, 201826.4026.9326.1026.5126.517,338,900
Dec 12, 201825.4526.9225.2626.3926.396,293,500
Dec 11, 201826.0026.3525.3526.0626.064,841,800
Dec 10, 201825.4225.9624.8125.8925.897,141,300
Dec 07, 201826.0126.6825.7325.7925.796,837,300
Dec 06, 201826.5726.6525.4326.0326.039,359,100
Dec 04, 201827.1527.3426.3326.7526.756,481,900
Dec 03, 201826.3027.3126.1027.1127.116,789,700
Nov 30, 201826.8126.9926.0226.3826.389,689,900
Nov 29, 201827.1027.6026.2226.7626.7610,133,100
Nov 28, 201827.5227.5226.2927.4627.4613,017,200
Nov 27, 201825.5627.0024.9626.9726.9719,132,500
Nov 26, 201823.5225.1623.3425.1225.129,648,200
Nov 23, 201824.0724.0823.2623.8423.845,736,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...