Australia markets open in 3 hours 37 minutes

PG&E Corporation (PCG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.56-0.08 (-0.48%)
As of 02:23PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202315.7215.8115.4415.5615.5613,231,968
01 Feb 202315.8015.8615.4715.6415.6415,548,900
31 Jan 202315.8715.9115.7415.9015.908,837,500
30 Jan 202315.9716.1115.8415.8515.857,910,500
27 Jan 202315.8716.1315.8416.0616.069,739,600
26 Jan 202315.9616.0215.8015.8515.8515,471,400
25 Jan 202315.6916.0015.6516.0016.0011,417,500
24 Jan 202315.7315.9215.6615.8315.838,008,700
23 Jan 202315.6215.9015.5715.7315.739,675,500
20 Jan 202315.4615.6715.3715.6515.6510,074,000
19 Jan 202315.5015.6415.3215.4415.4412,618,200
18 Jan 202315.9815.9815.5515.6115.6115,019,700
17 Jan 202315.9116.0015.8115.8715.8712,794,500
13 Jan 202315.8615.9315.6715.8915.8912,116,100
12 Jan 202315.8016.1215.7315.9715.9723,975,700
11 Jan 202315.9015.9515.7115.7615.7613,152,900
10 Jan 202315.6515.9615.5015.9415.9432,406,700
09 Jan 202315.9316.1915.8615.9615.9610,312,400
06 Jan 202315.8616.0015.6515.8915.8910,362,200
05 Jan 202315.7615.8015.5815.6615.668,868,800
04 Jan 202315.7515.9915.6515.8815.8816,602,800
03 Jan 202315.9916.1615.4915.6815.6818,080,100
30 Dec 202216.3016.3816.1816.2616.269,488,300
29 Dec 202216.2116.3816.1816.3416.347,585,700
28 Dec 202216.4516.4916.1116.1616.168,566,500
27 Dec 202216.1216.4616.0316.4516.4512,066,900
23 Dec 202215.9716.0915.8916.0616.068,482,200
22 Dec 202215.9015.9815.6215.9515.958,630,800
21 Dec 202215.9716.0615.8615.9515.9512,403,400
20 Dec 202215.9216.1015.8615.8815.8812,427,400
19 Dec 202216.0816.2215.5715.8415.8414,283,200
16 Dec 202216.0916.2215.8416.0816.0838,328,800
15 Dec 202216.3316.4316.0316.1916.1920,418,600
14 Dec 202216.0616.4115.9016.4016.4028,705,100
13 Dec 202215.7916.0115.6916.0116.0139,176,600
12 Dec 202215.6516.0215.5616.0116.0120,611,200
09 Dec 202215.4015.6815.3815.5415.5418,111,700
08 Dec 202215.2815.4615.1215.4215.4219,169,800
07 Dec 202215.4215.7415.3315.5715.5715,199,600
06 Dec 202215.3315.5015.2115.4315.4317,058,400
05 Dec 202215.5815.8815.2415.3215.3222,236,900
02 Dec 202215.4315.7815.4115.6615.669,010,800
01 Dec 202215.7015.9115.6015.6215.6211,507,400
30 Nov 202215.1815.7015.1015.7015.7021,056,900
29 Nov 202215.2715.3015.0015.1715.1710,924,700
28 Nov 202215.0815.2914.9615.2715.2710,243,700
25 Nov 202215.2515.3915.1915.3715.374,822,600
23 Nov 202215.0115.2614.8415.2415.248,911,200
22 Nov 202215.0315.2214.9615.1215.127,862,900
21 Nov 202215.1015.1214.8714.9914.9911,606,500
18 Nov 202214.7515.0314.7015.0215.0211,660,800
17 Nov 202214.5014.7014.4714.5814.588,521,700
16 Nov 202214.4114.8514.3614.7314.7314,072,900
15 Nov 202214.7314.8314.3214.4414.4431,388,200
14 Nov 202214.7314.7414.4214.4614.4611,852,300
11 Nov 202214.8915.0514.6514.7614.7619,054,600
10 Nov 202215.1015.1214.6314.8114.8125,976,600
09 Nov 202214.8714.9614.5614.5814.5812,899,700
08 Nov 202215.0715.1714.8314.9314.939,933,100
07 Nov 202215.2915.3914.9715.0715.0711,970,300
04 Nov 202215.3515.4915.0615.3115.3118,269,300
03 Nov 202214.7915.2914.7515.2015.2017,475,300
02 Nov 202215.2815.4314.9014.9314.9317,299,900
01 Nov 202215.0615.3115.0115.3115.3118,429,800
31 Oct 202215.2215.2514.8514.9314.9320,836,300
28 Oct 202215.2615.4615.0015.2515.2529,022,200
27 Oct 202215.2915.6115.1315.3815.3822,852,800
26 Oct 202215.1215.3415.0515.1715.1725,303,300
25 Oct 202214.7415.2514.6915.1315.1323,539,000
24 Oct 202214.5214.7914.4214.7314.7318,207,800
21 Oct 202214.0514.5813.9914.5014.5016,720,300
20 Oct 202214.0014.1013.8914.0414.0414,518,300
19 Oct 202214.1114.2213.8813.9613.9615,600,100
18 Oct 202214.3614.3913.8614.1514.1520,264,000
17 Oct 202214.0914.2813.9014.1614.1617,172,600
14 Oct 202214.3814.4413.7713.8313.8324,222,500
13 Oct 202213.8614.3513.7314.3114.3130,057,600
12 Oct 202214.1314.4713.9914.0714.0721,280,100
11 Oct 202214.1314.3413.7814.2214.2226,773,600
10 Oct 202214.8915.0313.9114.1314.1342,317,800
07 Oct 202214.6114.9614.5314.9314.9338,200,700
06 Oct 202214.8015.0714.3714.6314.6363,378,700
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 202212.5412.5812.1312.5012.50353,648,800
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 202212.7412.7512.1612.6112.6120,427,900
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 202213.0013.1312.7313.0813.0819,529,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...