New Zealand markets open in 7 hours 8 minutes

PG&E Corporation (PCG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.30-0.05 (-0.40%)
At close: 04:00PM EST
12.18 -0.12 (-0.98%)
After hours: 07:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202212.5412.5912.1212.3012.3010,193,500
25 Jan 202212.0112.4311.9712.3512.3511,812,800
24 Jan 202212.1012.2211.7112.1712.1715,791,700
21 Jan 202212.6212.6412.1712.2312.2316,169,900
20 Jan 202212.7613.0312.5212.5412.5416,755,900
19 Jan 202212.7812.8112.5912.6412.649,448,000
18 Jan 202212.9113.1912.6512.7112.7116,482,500
14 Jan 202212.6513.0112.6513.0113.0113,813,300
13 Jan 202212.5212.7812.4612.7512.7519,666,400
12 Jan 202212.1912.5812.1212.5112.5115,570,900
11 Jan 202212.2812.3512.1012.1712.1710,325,400
10 Jan 202212.2012.3112.0212.2312.2312,696,200
07 Jan 202211.8012.3511.7612.2112.2116,092,500
06 Jan 202211.8111.9211.6411.8211.8215,593,300
05 Jan 202212.3612.4311.8611.8611.8614,950,400
04 Jan 202212.3012.5212.1912.4412.4418,730,800
03 Jan 202212.0612.3112.0112.2112.219,442,400
31 Dec 202112.0212.1912.0112.1412.148,139,800
30 Dec 202112.0112.1111.9212.0712.077,380,500
29 Dec 202112.0312.0611.9111.9911.995,207,800
28 Dec 202111.9312.1411.9212.0612.066,854,100
27 Dec 202111.9612.0111.8711.9111.914,961,500
23 Dec 202112.0112.1211.9212.0012.005,668,900
22 Dec 202112.0512.0811.9212.0112.016,600,900
21 Dec 202112.1212.1712.0412.0712.079,896,800
20 Dec 202111.8412.0111.7311.9911.9914,239,900
17 Dec 202112.2012.2911.9912.0212.0215,762,400
16 Dec 202112.2812.4712.2212.2412.2411,537,800
15 Dec 202112.1812.3212.0212.2612.269,894,100
14 Dec 202112.2412.4712.0512.1612.1611,263,700
13 Dec 202112.3012.3912.1912.2712.2713,069,400
10 Dec 202112.6112.6112.2612.3512.359,487,400
09 Dec 202112.6312.6612.4812.4912.499,397,100
08 Dec 202112.4412.6512.4112.6312.6311,100,500
07 Dec 202112.5912.6512.3712.4412.4416,347,700
06 Dec 202112.0412.6011.8712.5412.5445,235,700
03 Dec 202111.9911.9911.5911.8111.8122,791,000
02 Dec 202111.8012.1411.6712.0012.0015,776,500
01 Dec 202112.1012.1811.7311.7511.7516,360,000
30 Nov 202112.3412.3711.8511.8811.8823,444,900
29 Nov 202112.2912.4412.1212.3812.3813,125,300
26 Nov 202112.2512.2811.8812.2412.249,671,600
24 Nov 202112.3212.5212.2112.4612.4616,046,000
23 Nov 202112.2512.4212.0512.3312.3317,127,400
22 Nov 202112.3812.4912.2112.2412.2414,196,000
19 Nov 202112.0812.4412.0312.3812.3821,829,600
18 Nov 202112.5112.5711.9712.1012.1014,932,900
17 Nov 202112.2512.5012.2112.4712.4714,466,900
16 Nov 202112.3812.4212.2112.3212.326,914,300
15 Nov 202112.2812.4012.2412.3812.387,523,700
12 Nov 202112.3912.4512.0412.2612.2610,060,900
11 Nov 202112.4812.5012.1712.3512.3517,480,100
10 Nov 202112.2012.4511.9512.4012.4021,132,200
09 Nov 202111.7712.2111.7512.1812.1824,882,200
08 Nov 202111.6511.6711.4711.6111.619,530,800
05 Nov 202111.8211.8411.6511.6511.657,025,900
04 Nov 202111.6311.8011.5811.6611.668,109,400
03 Nov 202111.3211.7511.3111.6711.6715,905,900
02 Nov 202111.4811.6111.3011.3411.3413,730,300
01 Nov 202111.6511.6511.1711.4111.4118,362,600
29 Oct 202111.6211.7511.5311.6011.6016,532,700
28 Oct 202111.6711.6911.4111.6811.6810,125,000
27 Oct 202111.6211.7011.5111.5811.588,234,400
26 Oct 202111.7611.7911.5511.5711.5712,071,800
25 Oct 202111.8912.0211.5911.6611.6616,811,400
22 Oct 202111.7311.9411.6011.9011.9014,783,900
21 Oct 202111.4411.6811.4111.6511.6512,820,700
20 Oct 202111.2311.6111.1511.5111.5118,957,400
19 Oct 202111.1011.2011.0011.1811.1811,136,100
18 Oct 202111.0211.1110.9011.0011.0012,789,600
15 Oct 202110.8211.2110.8211.2011.2053,647,800
14 Oct 202110.5910.7710.4810.7710.7721,220,900
13 Oct 202110.2510.6810.2310.5010.5018,735,600
12 Oct 202110.2010.3510.0910.2510.2516,674,900
11 Oct 202110.4210.569.9710.1510.1544,500,800
08 Oct 202110.5110.7410.4610.7110.7115,703,200
07 Oct 202110.2010.6810.1710.5210.5233,250,300
06 Oct 20219.7910.229.6410.1910.1922,049,300
05 Oct 20219.879.909.779.899.8910,130,700
04 Oct 20219.659.909.609.829.8213,304,500
01 Oct 20219.749.749.539.619.6117,735,900
30 Sep 20219.509.689.499.609.6015,427,400
29 Sep 20219.779.819.469.519.5112,383,400
28 Sep 20219.9610.039.739.749.7415,395,500
27 Sep 20219.9510.019.849.979.9713,537,700
24 Sep 202110.0010.019.829.949.9414,955,700
23 Sep 20219.9010.009.849.979.9718,726,100
22 Sep 20219.8810.029.849.879.8716,723,800
21 Sep 20219.599.969.559.799.7930,412,300
20 Sep 20219.679.779.459.589.5821,520,400
17 Sep 20219.629.859.579.849.8425,947,700
16 Sep 20219.819.859.519.699.6918,731,300
15 Sep 20219.769.999.729.869.8626,397,200
14 Sep 20219.809.889.609.809.8020,337,900
13 Sep 20219.449.949.389.839.8323,319,600
10 Sep 20219.399.439.239.319.319,678,300
09 Sep 20219.309.439.259.369.3610,889,200
08 Sep 20219.359.499.319.329.3210,093,200
07 Sep 20219.199.529.189.429.4212,555,100
03 Sep 20219.359.359.089.159.1513,825,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...