Canada markets open in 6 hours 44 minutes

PG&E Corporation (PCG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.65-0.06 (-0.30%)
At close: 04:00PM EDT
19.65 0.00 (0.00%)
After hours: 08:00PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202419.8319.8319.6019.6519.656,727,600
Oct 07, 202419.6019.9219.6019.7119.7114,538,600
Oct 04, 202419.3519.7419.3119.7119.7111,552,000
Oct 03, 202419.9819.9919.4419.4919.4911,368,000
Oct 02, 202419.6719.9519.6719.9119.9113,532,800
Oct 01, 202419.7719.9019.6819.8319.837,113,700
Sept 30, 202419.9219.9319.6519.7719.7710,093,100
Sept 30, 20240.01 Dividend
Sept 27, 202419.8419.8919.7219.8219.815,893,400
Sept 26, 202419.8619.9519.6719.7619.756,974,500
Sept 25, 202419.9119.9519.7319.8919.8811,508,900
Sept 24, 202419.8220.1319.8019.8219.8123,404,500
Sept 23, 202420.0920.1519.9220.0320.0225,171,000
Sept 20, 202419.7120.1119.6620.0820.0734,966,400
Sept 19, 202419.4519.7419.4219.6019.5925,062,000
Sept 18, 202419.8919.8919.3819.5119.5023,421,300
Sept 17, 202420.0520.0719.8419.8619.858,152,900
Sept 16, 202419.9020.1719.7720.0120.0012,212,000
Sept 13, 202419.7019.8219.6119.7719.7614,901,300
Sept 12, 202419.7619.8319.6119.6719.6620,863,600
Sept 11, 202419.6519.7019.3919.6519.6411,584,000
Sept 10, 202419.8520.0319.2619.6519.6423,545,900
Sept 09, 202420.0620.1219.6219.8119.8020,795,300
Sept 06, 202420.6220.6420.0720.0820.0722,665,100
Sept 05, 202420.6420.6520.4020.6020.5919,309,600
Sept 04, 202420.0020.5319.9520.4320.4225,541,100
Sept 03, 202419.7020.0619.6519.9419.9313,670,100
Aug 30, 202419.6319.7419.4919.7019.6916,696,000
Aug 29, 202418.9819.8518.9619.6019.5928,288,300
Aug 28, 202418.9319.0218.8518.9218.916,330,900
Aug 27, 202418.9719.0818.8518.9018.897,162,000
Aug 26, 202418.8719.1118.8319.0419.0312,367,700
Aug 23, 202418.7518.8518.6418.8018.7913,276,700
Aug 22, 202418.7218.7418.5018.6418.6315,705,300
Aug 21, 202418.6418.6818.5618.6818.676,555,400
Aug 20, 202418.6218.7518.6018.6318.629,761,900
Aug 19, 202418.4718.6018.3918.5718.568,185,500
Aug 16, 202418.5018.5118.3918.4118.4011,230,400
Aug 15, 202418.3018.4918.2718.4118.409,726,800
Aug 14, 202418.2918.4918.2418.3918.388,690,300
Aug 13, 202418.3218.3618.2318.3218.317,892,500
Aug 12, 202418.2118.2518.0718.2318.229,294,000
Aug 09, 202418.1518.2318.0118.2018.199,848,100
Aug 08, 202418.0118.2917.9618.1218.1113,086,700
Aug 07, 202417.9518.1417.8618.0418.037,722,500
Aug 06, 202417.7918.0617.7917.8117.809,274,600
Aug 05, 202418.4118.4917.7717.8117.8018,526,100
Aug 02, 202418.5418.6118.2218.4118.4010,287,400
Aug 01, 202418.3418.5318.2618.4418.4312,996,300
Jul 31, 202418.3618.4318.2318.2518.2412,037,600
Jul 30, 202418.3018.4218.2518.3318.329,809,400
Jul 29, 202418.1318.4218.0218.2818.2711,959,300
Jul 26, 202418.1318.2118.0018.0318.0210,979,000
Jul 25, 202418.2618.4317.9718.0218.0120,294,100
Jul 24, 202418.3418.4018.2218.2518.2410,874,800
Jul 23, 202418.2118.2518.0218.1618.155,744,900
Jul 22, 202418.0918.2918.0718.2518.248,842,500
Jul 19, 202417.9518.0417.8018.0017.999,903,200
Jul 18, 202417.8718.0717.8317.8517.848,012,300
Jul 17, 202417.7918.0417.7717.9417.9315,197,400
Jul 16, 202417.7617.7917.6717.7217.7110,403,000
Jul 15, 202418.0018.0117.6717.6717.6611,617,900
Jul 12, 202418.0118.2017.9518.1218.1114,169,700
Jul 11, 202417.7418.0217.7217.9617.9511,066,200
Jul 10, 202417.4517.6617.3817.6417.6310,832,500
Jul 09, 202417.1917.5417.1617.3417.3317,886,000
Jul 08, 202417.2117.3617.1417.1817.179,715,700
Jul 05, 202417.1917.3617.0717.2317.2210,353,600
Jul 03, 202417.1617.3417.0817.2217.217,981,800
Jul 02, 202417.2017.2717.0517.0817.0718,655,800
Jul 01, 202417.5817.6017.0817.1717.1612,537,400
Jun 28, 202417.5117.5517.3517.4617.4524,117,600
Jun 28, 20240.01 Dividend
Jun 27, 202417.5817.5817.4717.4817.4611,506,800
Jun 26, 202417.5317.6117.4317.5817.5611,334,000
Jun 25, 202417.6917.7617.4417.6017.5814,956,200
Jun 24, 202417.6317.8617.5517.7117.6919,466,800
Jun 21, 202417.9017.9517.5617.6617.6422,376,600
Jun 20, 202417.7617.8617.6517.8317.8117,555,400
Jun 18, 202417.7217.8517.6217.7817.7619,295,600
Jun 17, 202418.0618.1517.7717.7817.7611,231,000
Jun 14, 202418.3018.3418.1718.2518.237,704,700
Jun 13, 202418.1618.4318.1318.3718.3515,297,400
Jun 12, 202418.4818.4818.0218.1418.128,831,000
Jun 11, 202418.2518.4318.2118.3118.2913,599,000
Jun 10, 202418.3018.4918.1618.4418.4219,469,800
Jun 07, 202418.0818.2218.0418.0518.037,802,000
Jun 06, 202418.2218.4018.1618.2118.199,549,900
Jun 05, 202418.2618.3718.2118.2218.209,094,900
Jun 04, 202418.1318.4018.1118.3218.309,107,900
Jun 03, 202418.5318.5518.2018.2418.2212,104,200
May 31, 202418.3418.5718.2918.5418.5221,054,800
May 30, 202418.1718.3218.1518.2818.2611,405,000
May 29, 202418.1018.1817.9518.1018.0810,094,300
May 28, 202418.3918.5118.2218.2218.209,767,000
May 24, 202418.4118.6118.4018.4618.4411,188,900
May 23, 202418.6518.6818.3718.3818.3614,046,300
May 22, 202418.8518.9518.7118.7318.7113,487,300
May 21, 202418.6518.9218.6318.9218.9014,313,400
May 20, 202418.6018.8818.6018.6518.6312,102,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...