Canada markets closed

PG&E Corporation (PCG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.03-0.04 (-0.23%)
At close: 04:00PM EDT
17.02 -0.01 (-0.06%)
After hours: 05:50PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.0917.2016.9617.0317.0313,342,000
Apr 25, 202416.9817.1716.5017.0717.0716,435,700
Apr 24, 202416.8117.1016.7017.0017.009,906,400
Apr 23, 202416.9517.0916.9216.9616.969,631,100
Apr 22, 202416.8616.9816.7016.9516.958,758,700
Apr 19, 202416.5816.8716.5516.8516.8510,302,500
Apr 18, 202416.5316.6016.4216.5416.549,494,000
Apr 17, 202416.2116.5216.1816.4416.4411,312,400
Apr 16, 202416.2216.2615.9616.0316.0311,173,000
Apr 15, 202416.7316.7716.2116.2916.2913,267,800
Apr 12, 202416.5216.6416.3516.6016.6020,246,100
Apr 11, 202416.8216.8216.4516.4716.478,322,800
Apr 10, 202416.7316.8416.5716.7216.7210,386,000
Apr 09, 202416.8917.0116.8216.9916.9911,010,700
Apr 08, 202416.8016.8516.6616.8116.8110,752,200
Apr 05, 202416.4816.8316.3716.8116.8114,376,500
Apr 04, 202416.8316.8616.5116.5716.5710,156,900
Apr 03, 202416.7316.8216.6716.7116.718,174,400
Apr 02, 202416.5216.7216.4816.6916.6912,978,900
Apr 01, 202416.7116.7216.4816.5616.5616,590,400
Mar 28, 202416.7816.8816.7216.7616.7617,031,500
Mar 27, 202416.3716.7516.3216.7416.7419,337,700
Mar 27, 20240.01 Dividend
Mar 26, 202416.4216.5216.2816.2816.2712,793,700
Mar 25, 202416.4816.5316.3616.4116.4014,520,100
Mar 22, 202416.5316.5516.3816.4116.4013,482,000
Mar 21, 202416.2016.5116.2016.4316.4214,144,100
Mar 20, 202416.2116.2916.0316.2016.1914,597,300
Mar 19, 202416.1516.2916.0716.2516.2418,760,700
Mar 18, 202416.2016.2116.0016.0616.0513,586,300
Mar 15, 202416.0616.3216.0616.2516.2423,905,500
Mar 14, 202416.3416.4116.0216.1716.1611,210,100
Mar 13, 202416.4516.5516.3716.4016.3912,137,200
Mar 12, 202416.4016.4616.2816.3216.3112,882,500
Mar 11, 202416.5016.6016.3916.4516.4413,610,700
Mar 08, 202416.5916.6516.5316.5616.5515,896,300
Mar 07, 202416.6516.7016.4516.5916.5814,097,500
Mar 06, 202416.6016.6516.4216.4916.4819,370,200
Mar 05, 202416.8816.9116.3516.4316.4214,043,700
Mar 04, 202416.5516.8616.5016.8416.8311,069,900
Mar 01, 202416.6516.6516.3516.6016.5910,433,700
Feb 29, 202416.7316.7516.5116.6916.6815,741,000
Feb 28, 202416.5416.7316.4916.5916.5813,081,900
Feb 27, 202416.4716.6716.3816.5916.5813,689,800
Feb 26, 202416.9216.9516.3416.3716.3624,016,400
Feb 23, 202416.7417.1616.7017.0317.0222,922,000
Feb 22, 202416.5816.9316.2516.6516.6421,604,000
Feb 21, 202416.7416.8416.6516.7816.7717,320,500
Feb 20, 202416.4316.6916.4016.6316.6216,078,900
Feb 16, 202416.4016.5416.2616.4316.4217,993,400
Feb 15, 202416.3816.5416.3516.5316.5213,384,300
Feb 14, 202416.3216.4016.1816.3516.3414,272,200
Feb 13, 202416.3916.4515.9416.2916.2818,850,900
Feb 12, 202416.3016.5016.2216.4516.4419,179,700
Feb 09, 202416.1816.3916.1816.2516.2419,223,000
Feb 08, 202416.3016.4016.1216.2416.2322,971,900
Feb 07, 202416.3416.4716.2516.4116.4039,379,000
Feb 06, 202416.3016.3316.1516.2416.2332,417,600
Feb 05, 202416.4916.5416.3316.3716.3617,360,500
Feb 02, 202416.9717.0116.4816.6516.6426,253,900
Feb 01, 202416.8117.1216.7617.1217.1113,828,500
Jan 31, 202417.1017.1516.8316.8716.8619,697,500
Jan 30, 202416.9717.0916.9116.9716.9612,666,500
Jan 29, 202416.9617.1116.8317.0317.0211,356,500
Jan 26, 202416.7217.0516.7216.9916.9815,735,400
Jan 25, 202416.8016.8616.5616.7616.7511,028,700
Jan 24, 202416.6716.7016.4316.5316.5218,232,700
Jan 23, 202416.6616.6816.4016.5216.5118,069,200
Jan 22, 202416.8816.9416.5716.6616.6515,653,900
Jan 19, 202416.9116.9516.7016.9016.8914,636,900
Jan 18, 202416.9117.0816.7516.8816.8717,620,200
Jan 17, 202416.9517.1416.8416.9616.9517,462,500
Jan 16, 202417.3917.4617.1017.1117.1015,636,700
Jan 12, 202417.7017.7417.4517.5117.5014,394,000
Jan 11, 202418.1118.1717.5617.5717.5616,454,900
Jan 10, 202418.1118.2017.9518.1618.1515,589,500
Jan 09, 202417.9018.1017.8318.0618.0510,140,100
Jan 08, 202417.8318.1117.7718.0518.0412,434,000
Jan 05, 202417.8117.9117.6417.8917.8815,919,600
Jan 04, 202418.0018.1717.6917.7117.7023,996,000
Jan 03, 202418.0118.1317.8517.9717.9620,148,100
Jan 02, 202417.8818.1417.8318.0518.0414,115,600
Dec 29, 202318.0618.0817.9418.0318.029,809,000
Dec 28, 202317.9318.1017.8618.0718.069,360,100
Dec 28, 20230.01 Dividend
Dec 27, 202317.8417.9417.7817.9317.916,494,800
Dec 26, 202317.6518.0017.6217.8717.8510,435,600
Dec 22, 202317.5117.6417.4717.6217.6014,209,000
Dec 21, 202317.3617.5117.3017.4617.4413,637,300
Dec 20, 202317.6217.6817.3317.3617.3420,987,600
Dec 19, 202317.4217.6617.3717.6217.6019,439,200
Dec 18, 202317.5717.7217.2017.3217.3030,824,200
Dec 15, 202317.7717.9317.5617.7617.7472,427,700
Dec 14, 202318.3018.3217.7217.9017.8854,678,400
Dec 13, 202317.7918.2417.6518.1518.1317,116,600
Dec 12, 202317.7117.7617.5317.7317.7113,665,800
Dec 11, 202317.5117.7317.4817.6317.6112,716,500
Dec 08, 202317.3717.6317.2117.6117.5913,305,800
Dec 07, 202317.2417.3817.1717.3717.3511,930,400
Dec 06, 202317.1517.2617.0717.2417.228,397,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...