Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	15.72	15.81	15.44	15.56	15.56	13,231,968
01 Feb 2023	15.80	15.86	15.47	15.64	15.64	15,548,900
31 Jan 2023	15.87	15.91	15.74	15.90	15.90	8,837,500
30 Jan 2023	15.97	16.11	15.84	15.85	15.85	7,910,500
27 Jan 2023	15.87	16.13	15.84	16.06	16.06	9,739,600
26 Jan 2023	15.96	16.02	15.80	15.85	15.85	15,471,400
25 Jan 2023	15.69	16.00	15.65	16.00	16.00	11,417,500
24 Jan 2023	15.73	15.92	15.66	15.83	15.83	8,008,700
23 Jan 2023	15.62	15.90	15.57	15.73	15.73	9,675,500
20 Jan 2023	15.46	15.67	15.37	15.65	15.65	10,074,000
19 Jan 2023	15.50	15.64	15.32	15.44	15.44	12,618,200
18 Jan 2023	15.98	15.98	15.55	15.61	15.61	15,019,700
17 Jan 2023	15.91	16.00	15.81	15.87	15.87	12,794,500
13 Jan 2023	15.86	15.93	15.67	15.89	15.89	12,116,100
12 Jan 2023	15.80	16.12	15.73	15.97	15.97	23,975,700
11 Jan 2023	15.90	15.95	15.71	15.76	15.76	13,152,900
10 Jan 2023	15.65	15.96	15.50	15.94	15.94	32,406,700
09 Jan 2023	15.93	16.19	15.86	15.96	15.96	10,312,400
06 Jan 2023	15.86	16.00	15.65	15.89	15.89	10,362,200
05 Jan 2023	15.76	15.80	15.58	15.66	15.66	8,868,800
04 Jan 2023	15.75	15.99	15.65	15.88	15.88	16,602,800
03 Jan 2023	15.99	16.16	15.49	15.68	15.68	18,080,100
30 Dec 2022	16.30	16.38	16.18	16.26	16.26	9,488,300
29 Dec 2022	16.21	16.38	16.18	16.34	16.34	7,585,700
28 Dec 2022	16.45	16.49	16.11	16.16	16.16	8,566,500
27 Dec 2022	16.12	16.46	16.03	16.45	16.45	12,066,900
23 Dec 2022	15.97	16.09	15.89	16.06	16.06	8,482,200
22 Dec 2022	15.90	15.98	15.62	15.95	15.95	8,630,800
21 Dec 2022	15.97	16.06	15.86	15.95	15.95	12,403,400
20 Dec 2022	15.92	16.10	15.86	15.88	15.88	12,427,400
19 Dec 2022	16.08	16.22	15.57	15.84	15.84	14,283,200
16 Dec 2022	16.09	16.22	15.84	16.08	16.08	38,328,800
15 Dec 2022	16.33	16.43	16.03	16.19	16.19	20,418,600
14 Dec 2022	16.06	16.41	15.90	16.40	16.40	28,705,100
13 Dec 2022	15.79	16.01	15.69	16.01	16.01	39,176,600
12 Dec 2022	15.65	16.02	15.56	16.01	16.01	20,611,200
09 Dec 2022	15.40	15.68	15.38	15.54	15.54	18,111,700
08 Dec 2022	15.28	15.46	15.12	15.42	15.42	19,169,800
07 Dec 2022	15.42	15.74	15.33	15.57	15.57	15,199,600
06 Dec 2022	15.33	15.50	15.21	15.43	15.43	17,058,400
05 Dec 2022	15.58	15.88	15.24	15.32	15.32	22,236,900
02 Dec 2022	15.43	15.78	15.41	15.66	15.66	9,010,800
01 Dec 2022	15.70	15.91	15.60	15.62	15.62	11,507,400
30 Nov 2022	15.18	15.70	15.10	15.70	15.70	21,056,900
29 Nov 2022	15.27	15.30	15.00	15.17	15.17	10,924,700
28 Nov 2022	15.08	15.29	14.96	15.27	15.27	10,243,700
25 Nov 2022	15.25	15.39	15.19	15.37	15.37	4,822,600
23 Nov 2022	15.01	15.26	14.84	15.24	15.24	8,911,200
22 Nov 2022	15.03	15.22	14.96	15.12	15.12	7,862,900
21 Nov 2022	15.10	15.12	14.87	14.99	14.99	11,606,500
18 Nov 2022	14.75	15.03	14.70	15.02	15.02	11,660,800
17 Nov 2022	14.50	14.70	14.47	14.58	14.58	8,521,700
16 Nov 2022	14.41	14.85	14.36	14.73	14.73	14,072,900
15 Nov 2022	14.73	14.83	14.32	14.44	14.44	31,388,200
14 Nov 2022	14.73	14.74	14.42	14.46	14.46	11,852,300
11 Nov 2022	14.89	15.05	14.65	14.76	14.76	19,054,600
10 Nov 2022	15.10	15.12	14.63	14.81	14.81	25,976,600
09 Nov 2022	14.87	14.96	14.56	14.58	14.58	12,899,700
08 Nov 2022	15.07	15.17	14.83	14.93	14.93	9,933,100
07 Nov 2022	15.29	15.39	14.97	15.07	15.07	11,970,300
04 Nov 2022	15.35	15.49	15.06	15.31	15.31	18,269,300
03 Nov 2022	14.79	15.29	14.75	15.20	15.20	17,475,300
02 Nov 2022	15.28	15.43	14.90	14.93	14.93	17,299,900
01 Nov 2022	15.06	15.31	15.01	15.31	15.31	18,429,800
31 Oct 2022	15.22	15.25	14.85	14.93	14.93	20,836,300
28 Oct 2022	15.26	15.46	15.00	15.25	15.25	29,022,200
27 Oct 2022	15.29	15.61	15.13	15.38	15.38	22,852,800
26 Oct 2022	15.12	15.34	15.05	15.17	15.17	25,303,300
25 Oct 2022	14.74	15.25	14.69	15.13	15.13	23,539,000
24 Oct 2022	14.52	14.79	14.42	14.73	14.73	18,207,800
21 Oct 2022	14.05	14.58	13.99	14.50	14.50	16,720,300
20 Oct 2022	14.00	14.10	13.89	14.04	14.04	14,518,300
19 Oct 2022	14.11	14.22	13.88	13.96	13.96	15,600,100
18 Oct 2022	14.36	14.39	13.86	14.15	14.15	20,264,000
17 Oct 2022	14.09	14.28	13.90	14.16	14.16	17,172,600
14 Oct 2022	14.38	14.44	13.77	13.83	13.83	24,222,500
13 Oct 2022	13.86	14.35	13.73	14.31	14.31	30,057,600
12 Oct 2022	14.13	14.47	13.99	14.07	14.07	21,280,100
11 Oct 2022	14.13	14.34	13.78	14.22	14.22	26,773,600
10 Oct 2022	14.89	15.03	13.91	14.13	14.13	42,317,800
07 Oct 2022	14.61	14.96	14.53	14.93	14.93	38,200,700
06 Oct 2022	14.80	15.07	14.37	14.63	14.63	63,378,700
05 Oct 2022	13.76	14.80	13.68	14.75	14.75	94,095,900
04 Oct 2022	13.25	14.21	13.21	14.19	14.19	53,672,300
03 Oct 2022	12.62	13.19	12.46	13.11	13.11	47,987,900
30 Sept 2022	12.54	12.58	12.13	12.50	12.50	353,648,800
29 Sept 2022	12.76	12.88	12.37	12.38	12.38	36,038,800
28 Sept 2022	12.45	12.79	12.38	12.72	12.72	28,302,900
27 Sept 2022	12.80	12.98	12.40	12.41	12.41	40,390,400
26 Sept 2022	13.16	13.25	12.69	12.75	12.75	63,874,900
23 Sept 2022	12.74	12.75	12.16	12.61	12.61	20,427,900
22 Sept 2022	13.11	13.17	12.73	12.96	12.96	15,052,600
21 Sept 2022	13.34	13.39	13.01	13.01	13.01	14,543,600
20 Sept 2022	13.39	13.54	13.16	13.30	13.30	17,471,500
19 Sept 2022	12.95	13.47	12.94	13.46	13.46	13,047,100
16 Sept 2022	13.00	13.13	12.73	13.08	13.08	19,529,100
15 Sept 2022	13.20	13.24	13.07	13.11	13.11	13,647,100
14 Sept 2022	12.97	13.25	12.94	13.22	13.22	15,637,100
13 Sept 2022	12.88	13.32	12.86	12.92	12.92	17,631,100
12 Sept 2022	12.91	13.38	12.89	13.18	13.18	22,081,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7086-0.0049(-0.69%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.43+0.02(+0.03%)

GOLD1,929.50-13.30(-0.68%)

BTC-AUD33,689.39+961.88(+2.94%)

Get our best money-saving hacks and pro tips now

PG&E Corporation (PCG)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7086
-0.0049(-0.69%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.43
+0.02(+0.03%)

GOLD
1,929.50
-13.30(-0.68%)

BTC-AUD
33,689.39
+961.88(+2.94%)