U.S. Markets open in 4 hrs 19 mins

PG&E Corporation (PCGU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.87+0.87 (+0.81%)
At close: 2:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021------
May 07, 2021109.28109.56108.87108.87108.87146,800
May 06, 2021107.86108.19107.32108.00108.0038,600
May 05, 2021111.40111.40108.79108.79108.792,400
May 04, 2021112.89112.89109.63111.32111.329,900
May 03, 2021111.81112.62111.74112.24112.24320,600
Apr 30, 2021106.56111.12106.56110.39110.39100,900
Apr 29, 2021106.96107.46104.28107.46107.464,800
Apr 28, 2021105.44107.13105.44106.89106.89128,400
Apr 27, 2021107.08107.08105.63105.93105.9340,500
Apr 26, 2021108.38108.61107.40107.40107.404,300
Apr 23, 2021107.73108.86107.73108.27108.273,300
Apr 22, 2021110.79110.79108.71108.73108.735,300
Apr 21, 2021109.71110.06109.71110.06110.061,300
Apr 20, 2021111.27111.27109.23110.20110.2014,000
Apr 19, 2021114.04114.04110.08110.80110.80199,900
Apr 16, 2021116.89116.89113.69113.82113.8235,500
Apr 15, 2021115.08115.99115.08115.99115.9921,600
Apr 14, 2021114.96115.83114.65115.09115.09314,700
Apr 13, 2021112.46114.24112.12114.24114.245,500
Apr 12, 2021111.89113.93111.89113.49113.491,300
Apr 09, 2021111.76113.21111.76112.66112.66229,000
Apr 08, 2021111.23111.69110.91110.91110.913,400
Apr 07, 2021111.48112.71111.21111.21111.21109,000
Apr 06, 2021112.90113.72112.11112.25112.255,800
Apr 05, 2021112.62114.67112.62113.89113.8912,200
Apr 01, 2021114.68115.02112.52113.17113.1721,300
Mar 31, 2021113.60116.19113.60114.10114.1049,900
Mar 30, 2021113.10113.15112.38113.06113.065,500
Mar 29, 2021116.39116.39113.10113.23113.234,600
Mar 26, 2021115.44116.66115.29116.28116.28178,000
Mar 25, 2021110.17115.97110.17115.77115.774,700
Mar 24, 2021111.88114.31111.09111.19111.19251,900
Mar 23, 2021109.85109.85108.34108.38108.383,800
Mar 22, 2021110.17110.17109.41109.41109.413,700
Mar 19, 2021110.54112.82110.54111.12111.125,700
Mar 18, 2021114.65114.73111.09111.15111.155,700
Mar 17, 2021116.65116.65114.72115.55115.55451,800
Mar 16, 2021114.88115.94113.92115.94115.946,700
Mar 15, 2021113.84115.40113.84115.24115.2411,800
Mar 12, 2021113.21113.77112.00113.21113.218,100
Mar 11, 2021113.89114.06112.08112.84112.843,157,700
Mar 10, 2021112.68112.96112.22112.75112.755,700
Mar 09, 2021110.84112.31110.84111.92111.9219,900
Mar 08, 2021110.22111.37109.50110.48110.4823,800
Mar 05, 2021105.95108.01103.98108.01108.01330,400
Mar 04, 2021107.64107.64105.90106.74106.7412,700
Mar 03, 2021107.90107.90106.53106.54106.5410,100
Mar 02, 2021108.48108.50106.82107.90107.90302,200
Mar 01, 2021104.33109.35104.33109.03109.035,600
Feb 26, 2021107.15107.44104.84104.84104.8426,400
Feb 25, 2021111.25112.72107.12107.88107.88178,200
Feb 24, 2021111.20112.89111.20112.89112.8924,300
Feb 23, 2021111.24111.60109.44110.52110.5212,700
Feb 22, 2021113.35113.47111.02112.07112.072,640,200
Feb 19, 2021116.05116.50113.75113.75113.758,300
Feb 18, 2021113.88115.49112.15115.11115.1115,000
Feb 17, 2021115.06115.47113.56114.81114.8110,600
Feb 16, 2021115.42116.53114.78115.51115.5110,700
Feb 12, 2021115.30118.00113.81118.00118.0066,000
Feb 11, 2021118.50118.58115.53117.01117.01302,400
Feb 11, 20211.375 Dividend
Feb 10, 2021116.64119.56116.64119.56118.184,700
Feb 09, 2021118.65118.65116.69117.14115.7977,900
Feb 08, 2021118.76118.76117.00118.10116.749,800
Feb 05, 2021117.95118.76117.59118.46117.107,300
Feb 04, 2021117.45119.17117.07118.47117.11496,100
Feb 03, 2021117.00118.38116.11118.38117.0219,500
Feb 02, 2021114.15116.82113.95116.55115.2143,900
Feb 01, 2021111.97115.95111.35114.77113.45460,000
Jan 29, 2021113.95115.43113.44114.06112.75148,300
Jan 28, 2021109.63115.15108.39115.15113.8314,700
Jan 27, 2021110.03110.13107.75108.46107.21530,700
Jan 26, 2021112.76114.14110.46111.03109.7588,800
Jan 25, 2021117.54117.54113.61113.61112.3014,600
Jan 22, 2021118.24118.24115.75117.87116.5161,600
Jan 21, 2021121.40121.40118.10118.18116.82152,100
Jan 20, 2021119.96120.78118.65120.78119.39308,400
Jan 19, 2021121.66121.66118.64119.12117.75110,800
Jan 15, 2021118.35122.24118.35120.46119.0720,300
Jan 14, 2021120.14120.35117.41117.45116.1040,700
Jan 13, 2021120.01120.31119.27119.54118.1713,700
Jan 12, 2021121.09121.09116.00120.49119.1015,900
Jan 11, 2021121.45121.45118.99120.09118.71174,500
Jan 08, 2021122.98122.98120.36120.44119.0533,700
Jan 07, 2021123.05123.05120.54120.94119.555,800
Jan 06, 2021122.49122.49120.28121.77120.375,900
Jan 05, 2021------
Jan 04, 2021------
Dec 31, 2020------
Dec 30, 2020------
Dec 29, 2020------
Dec 28, 2020------
Dec 24, 2020124.03124.74121.80121.96120.5617,800
Dec 23, 2020121.42124.80121.42122.90121.49724,000
Dec 22, 2020120.90121.98120.03121.98120.58324,000
Dec 21, 2020120.83121.73119.03121.26119.877,200
Dec 18, 2020121.62122.18120.51121.11119.72635,500
Dec 17, 2020120.23121.19119.86120.94119.55183,200
Dec 16, 2020120.99121.31118.74119.45118.089,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...