New Zealand markets close in 6 hours 35 minutes

PG&E Corporation (PCG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.67+0.02 (+0.10%)
At close: 04:00PM EDT
19.64 -0.03 (-0.15%)
After hours: 06:24PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 202419.7619.8319.6119.6719.6717,643,429
11 Sept 202419.6519.7019.3919.6519.6511,584,000
10 Sept 202419.8520.0319.2619.6519.6523,545,900
09 Sept 202420.0620.1219.6219.8119.8120,795,300
06 Sept 202420.6220.6420.0720.0820.0822,665,100
05 Sept 202420.6420.6520.4020.6020.6019,309,600
04 Sept 202420.0020.5319.9520.4320.4325,541,100
03 Sept 202419.7020.0619.6519.9419.9413,670,100
30 Aug 202419.6319.7419.4919.7019.7016,696,000
29 Aug 202418.9819.8518.9619.6019.6028,288,300
28 Aug 202418.9319.0218.8518.9218.926,330,900
27 Aug 202418.9719.0818.8518.9018.907,162,000
26 Aug 202418.8719.1118.8319.0419.0412,367,700
23 Aug 202418.7518.8518.6418.8018.8013,276,700
22 Aug 202418.7218.7418.5018.6418.6415,705,300
21 Aug 202418.6418.6818.5618.6818.686,555,400
20 Aug 202418.6218.7518.6018.6318.639,761,900
19 Aug 202418.4718.6018.3918.5718.578,185,500
16 Aug 202418.5018.5118.3918.4118.4111,230,400
15 Aug 202418.3018.4918.2718.4118.419,726,800
14 Aug 202418.2918.4918.2418.3918.398,690,300
13 Aug 202418.3218.3618.2318.3218.327,892,500
12 Aug 202418.2118.2518.0718.2318.239,294,000
09 Aug 202418.1518.2318.0118.2018.209,848,100
08 Aug 202418.0118.2917.9618.1218.1213,086,700
07 Aug 202417.9518.1417.8618.0418.047,722,500
06 Aug 202417.7918.0617.7917.8117.819,274,600
05 Aug 202418.4118.4917.7717.8117.8118,526,100
02 Aug 202418.5418.6118.2218.4118.4110,287,400
01 Aug 202418.3418.5318.2618.4418.4412,996,300
31 Jul 202418.3618.4318.2318.2518.2512,037,600
30 Jul 202418.3018.4218.2518.3318.339,809,400
29 Jul 202418.1318.4218.0218.2818.2811,959,300
26 Jul 202418.1318.2118.0018.0318.0310,979,000
25 Jul 202418.2618.4317.9718.0218.0220,294,100
24 Jul 202418.3418.4018.2218.2518.2510,874,800
23 Jul 202418.2118.2518.0218.1618.165,744,900
22 Jul 202418.0918.2918.0718.2518.258,842,500
19 Jul 202417.9518.0417.8018.0018.009,903,200
18 Jul 202417.8718.0717.8317.8517.858,012,300
17 Jul 202417.7918.0417.7717.9417.9415,197,400
16 Jul 202417.7617.7917.6717.7217.7210,403,000
15 Jul 202418.0018.0117.6717.6717.6711,617,900
12 Jul 202418.0118.2017.9518.1218.1214,169,700
11 Jul 202417.7418.0217.7217.9617.9611,066,200
10 Jul 202417.4517.6617.3817.6417.6410,832,500
09 Jul 202417.1917.5417.1617.3417.3417,886,000
08 Jul 202417.2117.3617.1417.1817.189,715,700
05 Jul 202417.1917.3617.0717.2317.2310,353,600
03 Jul 202417.1617.3417.0817.2217.227,981,800
02 Jul 202417.2017.2717.0517.0817.0818,655,800
01 Jul 202417.5817.6017.0817.1717.1712,537,400
28 Jun 202417.5117.5517.3517.4617.4624,117,600
28 Jun 20240.01 Dividend
27 Jun 202417.5817.5817.4717.4817.4711,506,800
26 Jun 202417.5317.6117.4317.5817.5711,334,000
25 Jun 202417.6917.7617.4417.6017.5914,956,200
24 Jun 202417.6317.8617.5517.7117.7019,466,800
21 Jun 202417.9017.9517.5617.6617.6522,376,600
20 Jun 202417.7617.8617.6517.8317.8217,555,400
18 Jun 202417.7217.8517.6217.7817.7719,295,600
17 Jun 202418.0618.1517.7717.7817.7711,231,000
14 Jun 202418.3018.3418.1718.2518.247,704,700
13 Jun 202418.1618.4318.1318.3718.3615,297,400
12 Jun 202418.4818.4818.0218.1418.138,831,000
11 Jun 202418.2518.4318.2118.3118.3013,599,000
10 Jun 202418.3018.4918.1618.4418.4319,469,800
07 Jun 202418.0818.2218.0418.0518.047,802,000
06 Jun 202418.2218.4018.1618.2118.209,549,900
05 Jun 202418.2618.3718.2118.2218.219,094,900
04 Jun 202418.1318.4018.1118.3218.319,107,900
03 Jun 202418.5318.5518.2018.2418.2312,104,200
31 May 202418.3418.5718.2918.5418.5321,054,800
30 May 202418.1718.3218.1518.2818.2711,405,000
29 May 202418.1018.1817.9518.1018.0910,094,300
28 May 202418.3918.5118.2218.2218.219,767,000
24 May 202418.4118.6118.4018.4618.4511,188,900
23 May 202418.6518.6818.3718.3818.3714,046,300
22 May 202418.8518.9518.7118.7318.7213,487,300
21 May 202418.6518.9218.6318.9218.9114,313,400
20 May 202418.6018.8818.6018.6518.6412,102,300
17 May 202418.5918.6018.4718.6018.5912,617,100
16 May 202418.3518.6218.3518.4518.4414,945,300
15 May 202418.1418.3118.1118.3118.3014,453,500
14 May 202417.9718.0417.8218.0118.0017,826,300
13 May 202417.8817.9817.7417.8717.8613,072,900
10 May 202418.0018.0717.7817.8317.8212,582,300
09 May 202417.7418.0017.7417.9017.8912,257,500
08 May 202417.7417.9217.6817.8417.8311,404,400
07 May 202417.7617.7717.6017.7317.729,963,600
06 May 202417.6717.7417.5117.6717.6611,972,600
03 May 202417.7417.8517.4317.5717.5612,813,200
02 May 202417.4017.6517.2917.5317.529,537,100
01 May 202417.1117.4917.1017.4117.4015,262,900
30 Apr 202417.1317.2417.0017.1117.1010,620,100
29 Apr 202417.1017.2717.1017.2617.2510,710,700
26 Apr 202417.0917.2016.9617.0317.0213,459,200
25 Apr 202416.9817.1716.5017.0717.0616,435,700
24 Apr 202416.8117.1016.7017.0016.999,906,400
23 Apr 202416.9517.0916.9216.9616.959,631,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...