New Zealand markets close in 3 hours 43 minutes

PG&E Corporation (PCG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.18-0.21 (-1.69%)
At close: 04:00PM EDT
12.15 -0.03 (-0.25%)
After hours: 07:53PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202212.3212.3911.9912.1812.189,657,770
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
13 May 202211.7211.9211.6611.7211.7216,964,200
12 May 202211.9012.0211.4311.5711.5722,273,200
11 May 202211.8712.2411.8412.0312.0315,251,600
10 May 202212.1912.1911.5011.7711.7730,875,600
09 May 202212.3612.4912.0612.0912.0927,027,900
06 May 202212.6112.6912.3412.5612.5616,999,500
05 May 202213.0213.0712.4712.6112.6124,163,000
04 May 202212.7513.0312.7213.0313.0320,648,500
03 May 202212.6612.9012.6312.7212.7213,677,500
02 May 202212.5812.6612.2912.6512.6517,706,000
29 Apr 202212.9013.1112.6312.6512.6526,155,900
28 Apr 202212.6413.0312.5212.9312.9324,844,600
27 Apr 202212.1912.7412.1812.4912.4931,162,300
26 Apr 202211.8812.2511.8212.2312.2330,359,300
25 Apr 202212.1112.1811.6011.8211.8216,799,500
22 Apr 202212.4012.4012.1212.1312.1326,238,900
21 Apr 202212.4012.4912.3012.3712.3720,992,900
20 Apr 202212.5712.6112.3012.4012.4022,216,300
19 Apr 202212.2012.3312.1012.3112.3113,573,600
18 Apr 202212.4012.4212.1412.1812.187,510,900
14 Apr 202212.1512.4012.0712.3012.3037,223,900
13 Apr 202212.5512.8812.4812.8512.8514,515,300
12 Apr 202212.2512.6212.2212.5312.5315,229,600
11 Apr 202212.7612.8012.1012.1512.1518,768,000
08 Apr 202212.3713.0512.2912.8412.8427,983,100
07 Apr 202212.1412.3612.1012.3412.3425,365,100
06 Apr 202212.0312.1511.9012.0912.099,359,500
05 Apr 202212.1112.2712.0412.0512.0516,433,600
04 Apr 202212.2012.2711.9012.0712.0715,442,500
01 Apr 202211.9712.2911.8412.2712.2712,890,100
31 Mar 202212.0712.1811.9311.9411.948,647,100
30 Mar 202212.0012.2211.9712.0912.099,710,300
29 Mar 202212.0912.4511.9012.0112.0138,204,900
28 Mar 202211.9512.1011.9512.0412.0412,098,900
25 Mar 202211.8511.9811.7911.9811.987,901,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...