UK Markets closed

PG&E Corporation (PCG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.63-0.12 (-0.81%)
At close: 04:00PM EDT
14.61 -0.02 (-0.14%)
After hours: 05:57PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202214.8015.0714.3714.6314.6360,935,099
05 Oct 202213.7614.8013.6814.7514.7594,095,900
04 Oct 202213.2514.2113.2114.1914.1953,672,300
03 Oct 202212.6213.1912.4613.1113.1147,987,900
30 Sept 202212.5412.5812.1312.5012.50353,272,300
29 Sept 202212.7612.8812.3712.3812.3836,038,800
28 Sept 202212.4512.7912.3812.7212.7228,302,900
27 Sept 202212.8012.9812.4012.4112.4140,390,400
26 Sept 202213.1613.2512.6912.7512.7563,874,900
23 Sept 202212.7412.7512.1612.6112.6120,417,800
22 Sept 202213.1113.1712.7312.9612.9615,052,600
21 Sept 202213.3413.3913.0113.0113.0114,543,600
20 Sept 202213.3913.5413.1613.3013.3017,471,500
19 Sept 202212.9513.4712.9413.4613.4613,047,100
16 Sept 202213.0013.1312.7313.0813.0819,528,800
15 Sept 202213.2013.2413.0713.1113.1113,647,100
14 Sept 202212.9713.2512.9413.2213.2215,637,100
13 Sept 202212.8813.3212.8612.9212.9217,631,100
12 Sept 202212.9113.3812.8913.1813.1822,081,100
09 Sept 202212.9113.0212.7612.8912.8922,629,000
08 Sept 202212.6813.0412.6612.8312.8324,969,400
07 Sept 202212.2512.7412.1812.7312.7316,248,800
06 Sept 202212.5212.5711.9712.2312.2322,597,200
02 Sept 202212.6012.7312.4912.5512.5521,421,400
01 Sept 202212.3212.5612.1812.5312.5316,684,900
31 Aug 202212.2412.4912.1812.3312.3313,249,100
30 Aug 202212.6112.6112.0612.2012.2012,095,900
29 Aug 202212.3612.6712.3312.5212.5210,656,900
26 Aug 202212.5512.5812.4012.4812.4815,889,800
25 Aug 202212.0812.5512.0512.5012.5016,552,100
24 Aug 202211.6512.0411.6012.0012.007,418,900
23 Aug 202211.9011.9011.6711.7211.726,128,800
22 Aug 202212.0012.0111.7111.7211.729,087,600
19 Aug 202212.1112.1712.0012.1312.135,236,000
18 Aug 202212.1612.3012.1212.2012.205,650,100
17 Aug 202212.3212.3911.9912.1812.189,763,300
16 Aug 202212.3912.4812.2912.3912.399,869,200
15 Aug 202212.0812.4512.0712.3912.3914,705,300
12 Aug 202211.9812.1311.9012.1312.139,843,000
11 Aug 202211.5711.9911.5511.9111.9111,161,100
10 Aug 202211.4411.5811.3811.5411.546,623,200
09 Aug 202211.3011.4011.2311.3511.357,707,900
08 Aug 202211.2611.4711.2111.2711.278,524,700
05 Aug 202211.0211.1910.9711.1411.148,117,100
04 Aug 202211.1811.2611.0511.0511.056,647,400
03 Aug 202211.1011.1410.9511.1211.127,583,200
02 Aug 202210.9211.0710.8111.0211.0213,792,600
01 Aug 202210.8611.0210.7610.9110.9117,133,100
29 Jul 202210.8010.8810.7110.8610.8611,921,300
28 Jul 202210.7811.0110.5210.7810.789,224,600
27 Jul 202210.5710.8110.5710.7810.787,632,500
26 Jul 202210.6610.8610.5410.5810.5810,435,200
25 Jul 202210.6810.8110.4710.7510.7516,607,000
22 Jul 202210.6710.7710.5610.6310.637,248,600
21 Jul 202210.6410.6710.4210.5810.5815,244,500
20 Jul 202210.7010.8010.4410.7010.7011,461,700
19 Jul 202210.4810.7510.4810.6910.6910,814,800
18 Jul 202210.4110.4810.3110.3510.358,035,600
15 Jul 202210.0710.459.9510.3210.327,983,700
14 Jul 20229.8910.029.8110.0110.019,810,000
13 Jul 202210.0010.219.9210.0810.086,403,300
12 Jul 202210.1110.2410.0410.1110.116,138,700
11 Jul 202210.2610.3410.0610.1210.129,147,200
08 Jul 202210.1810.3110.1110.2710.277,176,500
07 Jul 20229.9110.259.9110.1910.1913,514,800
06 Jul 20229.9110.059.719.839.8311,550,200
05 Jul 202210.0810.179.669.849.8415,256,700
01 Jul 20229.9810.259.9310.2410.249,600,900
30 Jun 20229.7610.099.719.989.9814,045,300
29 Jun 202210.0810.169.749.969.9612,677,300
28 Jun 202210.2510.4010.1510.1510.158,621,900
27 Jun 202210.3010.3810.1610.2510.259,155,000
24 Jun 20229.9010.309.8510.2510.2539,612,300
23 Jun 20229.899.949.649.799.7918,492,300
22 Jun 20229.8510.039.829.909.9014,773,800
21 Jun 20229.9310.109.7810.0010.0020,332,900
17 Jun 202210.0410.149.679.789.7836,279,300
16 Jun 202210.0510.149.8510.0810.0826,787,600
15 Jun 202210.0610.469.9210.2810.2830,128,200
14 Jun 202210.5210.539.849.969.9621,842,300
13 Jun 202210.7710.7810.4010.4010.4024,719,400
10 Jun 202211.3611.3710.9110.9810.9838,132,100
09 Jun 202212.0512.0511.6311.6311.6311,163,400
08 Jun 202212.1912.2611.9212.0412.0413,689,300
07 Jun 202212.2212.3912.1312.2312.2310,643,900
06 Jun 202212.5112.5612.0812.2112.2121,437,100
03 Jun 202212.4512.6112.3012.4012.4025,844,900
02 Jun 202212.2812.5812.2312.5712.5716,205,500
01 Jun 202212.2112.3011.9012.2512.2512,202,000
31 May 202212.2412.3212.0112.2012.2020,792,500
27 May 202212.0612.3512.0112.3512.3520,216,200
26 May 202212.1512.2111.9412.0112.0121,806,900
25 May 202211.9212.1811.9212.1612.168,917,800
24 May 202212.0012.1211.6411.9211.9216,481,700
23 May 202211.8712.1711.8712.0712.0718,850,800
20 May 202212.1512.1611.5411.7411.7424,597,200
19 May 202211.8012.2011.7512.1412.1410,822,400
18 May 202212.1012.2511.7511.8911.8914,773,000
17 May 202211.9012.2411.7912.1012.1014,973,000
16 May 202211.7711.8911.6811.7911.7917,545,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...