PG&E Corp (PCG)

12.25
+0.12 (0.99%)
NYSE · Last Trade: Oct 1st, 3:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PG&E Corp (PCG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202612.2012.2812.0912.2548,273,18412.25
9/29/202611.9512.1811.7712.1846,302,35612.13
9/28/202612.3112.4411.9111.9533,093,07511.90
9/25/202612.3812.4212.1612.3433,445,70612.29
9/24/202612.4812.5112.0212.3242,651,96112.27
9/23/202612.6012.7512.3812.4149,339,41412.36
9/22/202613.0313.1512.7712.8860,739,07512.83
9/21/202613.2513.2812.9212.9448,372,85412.89
9/18/202613.2913.3913.1613.2037,281,78313.15
9/17/202613.4513.5913.2413.3826,282,00313.33
9/16/202613.3313.4313.2213.3522,518,10713.30
9/15/202613.7113.7413.0813.1532,229,72213.10
9/14/202613.8414.0213.5413.6039,642,98813.54
9/11/202614.1514.2413.7413.8026,757,71313.74
9/10/202614.1614.3413.8514.0340,582,34313.97
9/09/202614.8314.8714.1614.1955,398,87214.13
9/08/202614.2614.9214.2614.8266,163,32114.76
9/04/202613.8014.3213.7414.3046,986,93714.24
9/03/202613.3514.1113.3013.9665,631,08713.90
9/02/202613.5613.5712.5913.33118,855,01013.28
9/01/202613.3014.7913.0414.06144,624,68314.00
8/31/202613.2613.7013.0913.27154,915,78413.22
8/28/202618.2218.3515.8416.60114,382,28016.53
8/27/202618.0318.1017.5117.9527,506,22817.88
8/26/202618.2618.3917.8418.2217,279,37018.15
8/25/202618.1118.3818.0318.3615,222,23718.28
8/24/202617.6418.1417.6018.1121,816,79418.04
8/21/202618.0618.0917.4617.6026,602,74517.53
8/20/202617.6318.4117.6117.9649,681,05617.89
8/19/202617.9518.0217.6117.6517,204,89217.58
8/18/202617.7017.9917.7017.8216,106,91417.75
8/17/202617.7717.8217.4517.5019,225,98517.43
8/14/202617.4317.8517.3817.8422,027,87317.77
8/13/202617.4117.8016.9517.4639,848,22517.39
8/12/202617.3617.4017.2017.3817,729,76717.31
8/11/202617.0517.4316.9417.3016,007,51017.23
8/10/202617.3817.4517.0217.0417,076,85616.97
8/07/202616.9417.6016.8817.4628,792,19617.39
8/06/202617.3817.4616.9417.0020,541,97416.93
8/05/202617.3617.6016.9917.2027,408,33117.13
8/04/202617.2717.6417.1417.4541,402,26817.38
8/03/202617.4217.5116.9517.4339,502,92417.36
7/31/202617.7017.7917.3617.3828,540,70917.31
7/30/202617.6617.8317.3417.7836,502,81817.71
7/29/202617.9017.9317.6317.7124,448,51917.64
7/28/202617.7618.4417.7217.7823,836,07817.71
7/27/202617.7717.9917.5017.6015,768,74417.53
7/24/202617.6617.9817.5217.8532,825,28317.78
7/23/202617.8117.9817.4617.5438,980,12717.47
7/22/202617.6018.1117.5018.1122,972,07318.04
7/21/202617.4217.6117.2717.4916,651,67117.42
7/20/202617.3717.4917.2917.4310,867,23017.36
7/17/202617.7117.8517.2717.3214,095,73317.25
7/16/202617.5617.6917.3617.5315,609,64117.46
7/15/202617.4317.5617.2917.5117,284,65817.44
7/14/202617.6017.8117.3017.4414,800,30317.37
7/13/202617.2017.5517.1917.378,882,02617.30
7/10/202617.1917.2517.0217.179,756,59517.10
7/09/202617.0817.2416.9917.1810,685,37517.11
7/08/202617.2117.2316.9617.0511,612,90916.98
7/07/202616.9117.3916.8517.1817,839,53017.11
7/06/202617.1117.1916.7616.8217,732,47616.75
7/02/202616.7917.1016.6517.0512,404,95916.98
7/01/202616.8016.8016.5316.5716,489,88216.50