Mail

PCG - PG&E Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	12.30	12.59	11.65	11.68	11.68	6,967,954
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
Jul 24, 2019	18.82	20.16	18.35	18.89	18.89	7,670,500
Jul 23, 2019	17.64	18.96	17.59	18.89	18.89	8,663,200
Jul 22, 2019	17.79	17.85	17.22	17.65	17.65	3,766,200
Jul 19, 2019	18.24	18.28	17.65	17.79	17.79	4,229,200
Jul 18, 2019	17.80	18.54	16.86	18.46	18.46	7,566,300
Jul 17, 2019	17.92	18.90	17.92	18.45	18.45	4,626,700
Jul 16, 2019	17.91	18.37	17.73	18.13	18.13	8,245,900
Jul 15, 2019	19.22	19.22	17.33	17.74	17.74	18,190,700
Jul 12, 2019	20.13	20.31	19.30	19.40	19.40	8,907,300
Jul 11, 2019	21.40	21.73	19.92	20.45	20.45	8,982,100
Jul 10, 2019	22.15	22.32	21.03	21.40	21.40	5,758,600
Jul 09, 2019	21.69	23.09	21.61	21.89	21.89	8,019,600
Jul 08, 2019	21.45	21.84	20.92	21.73	21.73	8,090,700
Jul 05, 2019	22.22	22.26	21.57	21.79	21.79	3,494,200
Jul 03, 2019	22.47	23.10	22.03	22.37	22.37	3,217,300
Jul 02, 2019	23.36	23.49	22.13	22.40	22.40	4,796,500
Jul 01, 2019	23.11	23.56	22.47	23.35	23.35	4,676,400
Jun 28, 2019	23.74	24.12	22.18	22.92	22.92	10,740,600
Jun 27, 2019	21.75	24.03	21.49	23.95	23.95	7,600,600
Jun 26, 2019	21.44	21.91	20.95	21.72	21.72	5,820,800
Jun 25, 2019	21.66	22.21	20.93	21.60	21.60	13,765,700
Jun 24, 2019	22.97	23.30	21.27	21.67	21.67	8,706,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...