PG&E Corp (NY: PCG )

20.22 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.38 16.15 15.17 15.47 13,656,984 -0.83(-5.08%)
Feb 27, 2020 16.15 16.93 14.84 16.29 12,661,082 -0.39(-2.33%)
Feb 26, 2020 17.21 17.55 16.65 16.68 9,218,055 -0.85(-4.84%)
Feb 25, 2020 17.18 17.59 17.06 17.53 9,612,914 +0.32(+1.86%)
Feb 24, 2020 17.41 17.78 17.05 17.21 7,924,222 -0.67(-3.74%)
Feb 21, 2020 17.62 17.91 17.37 17.88 6,242,224 +0.07(+0.39%)
Feb 20, 2020 17.17 17.81 17.11 17.81 8,408,355 +0.34(+1.94%)
Feb 19, 2020 16.45 17.50 16.38 17.47 14,473,727 +1.42(+8.83%)
Feb 18, 2020 16.01 16.53 15.91 16.05 7,705,215 -0.11(-0.68%)
Feb 14, 2020 16.72 16.79 15.74 16.16 15,131,096 -0.56(-3.34%)
Feb 13, 2020 16.82 17.29 16.48 16.72 5,999,832 -0.11(-0.65%)
Feb 12, 2020 17.81 17.84 15.81 16.83 14,132,212 -1.03(-5.75%)
Feb 11, 2020 17.96 18.30 17.54 17.86 12,028,462 -0.13(-0.72%)
Feb 10, 2020 17.35 18.05 17.17 17.99 10,966,355 +0.68(+3.92%)
Feb 07, 2020 16.79 17.34 16.76 17.31 13,221,205 +0.51(+3.03%)
Feb 06, 2020 16.92 17.22 16.69 16.80 6,929,936 -0.05(-0.30%)
Feb 05, 2020 17.07 17.40 16.67 16.85 10,053,212 +0.14(+0.84%)
Feb 04, 2020 17.36 17.42 15.79 16.71 17,574,990 -0.52(-3.01%)
Feb 03, 2020 16.24 17.36 16.12 17.23 26,566,056 +2.06(+13.54%)
Jan 31, 2020 14.86 15.54 14.84 15.18 11,667,012 +0.30(+2.01%)
Jan 30, 2020 14.64 15.00 14.58 14.88 8,573,487 -0.14(-0.93%)
Jan 29, 2020 15.16 15.29 14.32 15.02 14,466,452 +0.10(+0.67%)
Jan 28, 2020 14.28 14.93 14.24 14.92 12,483,794 +0.91(+6.48%)
Jan 27, 2020 13.92 14.30 13.82 14.01 8,305,381 -0.23(-1.61%)
Jan 24, 2020 13.77 14.47 13.77 14.24 16,423,800 +0.34(+2.44%)
Jan 23, 2020 13.47 14.12 12.90 13.90 24,216,768 +1.39(+11.08%)
Jan 22, 2020 13.24 13.24 12.18 12.51 12,837,177 -0.69(-5.22%)
Jan 21, 2020 13.14 13.63 13.06 13.20 10,081,964 +0.15(+1.15%)
Jan 17, 2020 12.60 13.17 12.60 13.05 10,274,284 +0.45(+3.56%)
Jan 16, 2020 12.55 12.94 12.43 12.60 8,364,342 -0.12(-0.94%)
Jan 15, 2020 12.54 13.25 12.41 12.72 21,156,954 +0.83(+6.96%)
Jan 14, 2020 11.06 12.28 11.05 11.89 24,913,294 +0.85(+7.68%)
Jan 13, 2020 10.28 11.57 10.28 11.05 16,055,775 +0.87(+8.53%)
Jan 10, 2020 10.25 10.50 10.15 10.18 8,837,255 -0.06(-0.58%)
Jan 09, 2020 10.48 10.52 10.18 10.24 7,021,735 -0.35(-3.30%)
Jan 08, 2020 10.43 10.62 10.03 10.59 7,024,651 +0.03(+0.28%)
Jan 07, 2020 10.40 10.82 10.36 10.56 5,511,738 +0.20(+1.93%)
Jan 06, 2020 10.62 10.67 10.34 10.36 7,121,421 -0.19(-1.80%)
Jan 03, 2020 10.75 10.85 10.54 10.55 5,049,545 -0.28(-2.58%)
Jan 02, 2020 10.89 10.98 10.75 10.83 8,952,533 -0.02(-0.18%)
Dec 31, 2019 10.78 11.04 10.65 10.85 10,617,254 +0.07(+0.65%)
Dec 30, 2019 10.23 10.86 10.08 10.78 12,769,748 +0.36(+3.45%)
Dec 27, 2019 10.65 10.76 10.29 10.42 9,561,683 -0.42(-3.87%)
Dec 26, 2019 10.93 10.98 10.74 10.84 6,310,445 -0.09(-0.82%)
Dec 24, 2019 10.91 11.05 10.75 10.93 4,983,196 +0.01(+0.09%)
Dec 23, 2019 10.90 11.35 10.75 10.92 9,931,800 -0.05(-0.46%)
Dec 20, 2019 10.89 11.02 10.25 10.97 16,445,248 +0.07(+0.64%)
Dec 19, 2019 11.06 11.42 10.84 10.90 29,232,458 -0.39(-3.45%)
Dec 18, 2019 12.01 12.09 11.24 11.28 43,515,836 +0.40(+3.67%)
Dec 17, 2019 10.47 11.11 9.788 10.89 35,181,548 +1.24(+12.82%)
Dec 16, 2019 8.621 10.95 8.621 9.648 51,521,812 -1.57(-13.97%)
Dec 13, 2019 11.69 11.94 10.58 11.21 25,219,762 -0.48(-4.10%)
Dec 12, 2019 12.02 12.22 11.00 11.69 32,172,532 -0.42(-3.46%)
Dec 11, 2019 12.67 13.06 11.90 12.11 41,771,796 -0.18(-1.46%)
Dec 10, 2019 11.17 12.77 11.11 12.29 48,723,532 +1.14(+10.20%)
Dec 09, 2019 10.86 11.55 10.83 11.15 46,689,560 +1.53(+15.86%)
Dec 06, 2019 9.608 10.18 9.419 9.628 13,592,539 -0.13(-1.33%)
Dec 05, 2019 10.14 10.14 8.940 9.758 21,721,166 +0.31(+3.27%)
Dec 04, 2019 8.810 10.73 8.780 9.449 61,254,624 +0.95(+11.15%)
Dec 03, 2019 7.643 8.511 7.553 8.501 16,372,737 +0.66(+8.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.