PG&E Corp (NY: PCG )

20.22 +0.03 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.61 42.85 42.20 42.46 4,039,158 -0.15(-0.35%)
Jun 28, 2018 42.39 42.84 42.04 42.61 3,433,823 +0.24(+0.56%)
Jun 27, 2018 42.50 42.74 42.27 42.37 4,356,688 -0.15(-0.35%)
Jun 26, 2018 42.17 42.97 42.01 42.52 7,872,162 +0.33(+0.78%)
Jun 25, 2018 42.70 42.88 41.56 42.20 5,782,231 -0.63(-1.47%)
Jun 22, 2018 40.35 42.93 40.35 42.82 16,612,974 +2.38(+5.90%)
Jun 21, 2018 39.96 40.99 39.68 40.44 6,351,948 +0.53(+1.32%)
Jun 20, 2018 40.05 40.75 39.84 39.91 4,935,161 +0.11(+0.28%)
Jun 19, 2018 39.86 40.25 39.43 39.80 7,121,224 +0.10(+0.25%)
Jun 18, 2018 39.27 40.05 39.15 39.70 6,839,177 -0.41(-1.02%)
Jun 15, 2018 40.94 39.17 40.11 10,250,263 +0.31(+0.78%)
Jun 14, 2018 39.58 40.14 39.46 39.80 6,173,639 +0.51(+1.30%)
Jun 13, 2018 39.26 39.88 39.08 39.29 7,714,280 +0.09(+0.23%)
Jun 12, 2018 39.73 40.10 39.15 39.20 8,461,031 -0.47(-1.18%)
Jun 11, 2018 38.29 39.96 37.92 39.67 12,686,363 -1.69(-4.08%)
Jun 08, 2018 41.66 41.72 41.19 41.36 2,677,955 -0.22(-0.53%)
Jun 07, 2018 41.13 42.11 41.13 41.58 3,329,201 +0.52(+1.26%)
Jun 06, 2018 40.97 41.06 4,120,709 -0.83(-1.98%)
Jun 05, 2018 41.89 42.20 41.54 41.89 2,662,581 -0.02(-0.05%)
Jun 04, 2018 42.30 42.79 41.81 41.91 3,366,467 -0.27(-0.64%)
Jun 01, 2018 43.23 43.23 41.80 42.17 3,586,512 -1.06(-2.45%)
May 31, 2018 43.04 43.69 42.69 43.23 5,343,416 +0.24(+0.56%)
May 30, 2018 42.17 43.12 41.85 42.99 5,496,450 +0.75(+1.77%)
May 29, 2018 43.35 43.76 42.23 42.24 5,766,702 -2.31(-5.19%)
May 25, 2018 44.56 44.56 44.56 0 +0.83(+1.89%)
May 24, 2018 43.81 43.81 43.24 43.73 2,049,272 -0.02(-0.05%)
May 23, 2018 43.58 43.90 43.20 43.75 3,220,018 +0.22(+0.50%)
May 22, 2018 43.21 43.73 43.13 43.53 3,076,185 +0.42(+0.97%)
May 21, 2018 42.74 43.35 42.52 43.11 4,172,874 +0.43(+1.01%)
May 18, 2018 42.39 42.77 41.72 42.68 4,769,736 +0.56(+1.33%)
May 17, 2018 42.63 43.08 42.10 42.13 5,190,286 -0.36(-0.85%)
May 16, 2018 42.95 43.02 42.30 42.48 4,767,284 -0.37(-0.86%)
May 15, 2018 42.87 43.26 42.67 42.85 2,759,405 -0.28(-0.65%)
May 14, 2018 43.05 43.60 42.94 43.13 2,773,960 -0.09(-0.21%)
May 11, 2018 43.35 43.61 42.76 43.22 3,956,653 -0.06(-0.14%)
May 10, 2018 43.01 43.32 42.53 43.28 3,622,478 +0.79(+1.85%)
May 09, 2018 42.83 43.10 42.25 42.49 3,424,841 -0.18(-0.42%)
May 08, 2018 44.36 44.36 42.20 42.67 5,474,877 -1.85(-4.15%)
May 07, 2018 44.68 44.98 44.43 44.52 2,456,743 -0.26(-0.58%)
May 04, 2018 44.50 45.15 44.27 44.78 3,059,047 +0.51(+1.15%)
May 03, 2018 45.38 45.71 43.65 44.27 5,664,288 -1.50(-3.27%)
May 02, 2018 46.15 46.49 45.57 45.77 4,176,345 -0.40(-0.86%)
May 01, 2018 46.02 46.48 45.89 46.17 2,892,063 +0.17(+0.37%)
Apr 30, 2018 46.72 46.83 45.89 46.00 3,911,833 -0.53(-1.14%)
Apr 27, 2018 45.58 47.02 45.56 46.53 2,564,929 +0.34(+0.73%)
Apr 26, 2018 46.20 46.27 45.54 46.19 3,667,410 -0.05(-0.11%)
Apr 25, 2018 45.99 46.37 45.36 46.24 3,939,809 +0.04(+0.09%)
Apr 24, 2018 45.70 48.79 45.38 46.20 6,370,693 +0.73(+1.60%)
Apr 23, 2018 45.70 45.86 45.14 45.47 3,588,266 -0.16(-0.35%)
Apr 20, 2018 46.49 46.49 45.57 45.63 5,186,128 -0.77(-1.66%)
Apr 19, 2018 46.34 46.72 45.91 46.40 4,305,624 +0.05(+0.11%)
Apr 18, 2018 46.84 47.25 46.35 46.35 4,104,867 -0.35(-0.75%)
Apr 17, 2018 45.67 46.89 45.60 46.69 7,173,582 +1.21(+2.65%)
Apr 16, 2018 45.34 45.56 44.92 45.49 3,869,070 +0.25(+0.55%)
Apr 13, 2018 44.75 45.53 44.75 45.24 3,456,486 +0.71(+1.59%)
Apr 12, 2018 44.71 45.25 44.40 44.53 5,036,208 -0.17(-0.38%)
Apr 11, 2018 44.04 44.73 44.04 44.70 3,469,057 +0.65(+1.47%)
Apr 10, 2018 44.44 44.60 43.93 44.05 4,292,510 -0.28(-0.63%)
Apr 09, 2018 43.90 44.74 43.84 44.33 3,299,785 +0.46(+1.05%)
Apr 06, 2018 44.18 44.39 43.71 43.87 4,140,185 -0.06(-0.14%)
Apr 05, 2018 43.45 44.06 43.03 43.93 2,867,382 +0.57(+1.31%)
Apr 04, 2018 43.43 43.57 42.72 43.36 3,058,575 -0.22(-0.50%)
Apr 03, 2018 43.22 43.76 42.83 43.58 2,349,685 +0.35(+0.81%)
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.