Mail

PCG - PG&E Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	16.65	16.98	16.65	16.84	16.84	9,383,399
30 May 2023	16.64	17.11	16.60	16.65	16.65	30,008,500
26 May 2023	16.38	16.55	16.28	16.52	16.52	14,790,500
25 May 2023	16.49	16.56	16.20	16.43	16.43	16,168,000
24 May 2023	16.35	16.47	16.27	16.47	16.47	17,377,000
23 May 2023	16.38	16.74	16.35	16.41	16.41	17,226,500
22 May 2023	16.74	16.77	16.45	16.51	16.51	15,970,700
19 May 2023	16.62	16.87	16.55	16.61	16.61	23,290,500
18 May 2023	16.71	16.77	16.50	16.56	16.56	19,527,400
17 May 2023	16.94	16.99	16.56	16.80	16.80	14,484,600
16 May 2023	17.06	17.12	16.79	16.86	16.86	21,025,500
15 May 2023	17.53	17.59	17.00	17.07	17.07	20,198,500
12 May 2023	17.51	17.68	17.31	17.45	17.45	15,700,400
11 May 2023	17.30	17.40	17.20	17.35	17.35	17,963,400
10 May 2023	17.43	17.49	17.08	17.37	17.37	17,618,500
09 May 2023	17.38	17.43	17.21	17.28	17.28	18,187,400
08 May 2023	17.23	17.52	17.22	17.41	17.41	11,621,300
05 May 2023	17.20	17.45	17.20	17.27	17.27	10,965,500
04 May 2023	17.37	17.43	16.84	17.24	17.24	15,127,500
03 May 2023	17.37	17.46	17.13	17.29	17.29	10,589,700
02 May 2023	17.22	17.33	17.11	17.26	17.26	17,727,700
01 May 2023	17.21	17.31	17.13	17.20	17.20	13,159,000
28 Apr 2023	16.97	17.16	16.96	17.11	17.11	10,440,400
27 Apr 2023	16.96	17.10	16.79	17.05	17.05	8,961,900
26 Apr 2023	17.23	17.34	16.92	16.94	16.94	11,875,200
25 Apr 2023	17.06	17.27	17.02	17.27	17.27	14,930,500
24 Apr 2023	16.87	17.14	16.79	17.14	17.14	15,179,000
21 Apr 2023	16.99	17.00	16.84	16.89	16.89	14,008,900
20 Apr 2023	16.90	16.93	16.79	16.91	16.91	6,239,700
19 Apr 2023	16.82	16.89	16.71	16.89	16.89	7,563,700
18 Apr 2023	16.90	16.96	16.75	16.90	16.90	15,470,400
17 Apr 2023	16.91	16.93	16.65	16.86	16.86	7,994,300
14 Apr 2023	16.78	16.93	16.73	16.89	16.89	14,403,900
13 Apr 2023	16.97	17.01	16.64	16.80	16.80	15,447,000
12 Apr 2023	16.55	17.01	16.45	16.96	16.96	52,420,300
11 Apr 2023	16.75	16.86	16.68	16.82	16.82	7,971,800
10 Apr 2023	16.59	16.79	16.52	16.78	16.78	8,241,000
06 Apr 2023	16.58	16.73	16.41	16.71	16.71	12,843,500
05 Apr 2023	16.19	16.51	16.14	16.50	16.50	10,844,900
04 Apr 2023	16.29	16.29	16.04	16.13	16.13	15,386,600
03 Apr 2023	16.20	16.38	16.12	16.19	16.19	15,849,200
31 Mar 2023	16.00	16.19	15.87	16.17	16.17	27,983,900
30 Mar 2023	15.91	15.95	15.74	15.89	15.89	21,105,200
29 Mar 2023	15.78	16.05	15.78	15.84	15.84	13,361,700
28 Mar 2023	15.78	15.97	15.71	15.74	15.74	8,931,400
27 Mar 2023	15.71	15.90	15.66	15.75	15.75	9,622,900
24 Mar 2023	15.15	15.67	15.10	15.64	15.64	14,287,500
23 Mar 2023	15.55	15.70	15.14	15.29	15.29	17,885,300
22 Mar 2023	15.85	16.05	15.52	15.54	15.54	16,890,800
21 Mar 2023	16.12	16.15	15.82	15.97	15.97	14,663,100
20 Mar 2023	16.11	16.24	15.99	16.00	16.00	13,050,200
17 Mar 2023	16.20	16.31	15.91	16.10	16.10	23,888,500
16 Mar 2023	15.79	16.17	15.61	16.16	16.16	17,443,400
15 Mar 2023	15.79	15.94	15.64	15.86	15.86	19,732,200
14 Mar 2023	15.98	16.23	15.86	15.99	15.99	16,025,200
13 Mar 2023	15.70	16.10	15.48	15.76	15.76	16,752,900
10 Mar 2023	16.13	16.24	15.70	15.83	15.83	15,193,300
09 Mar 2023	16.35	16.50	16.07	16.15	16.15	10,156,900
08 Mar 2023	16.32	16.41	16.07	16.32	16.32	14,022,500
07 Mar 2023	16.74	16.83	16.28	16.33	16.33	19,183,300
06 Mar 2023	16.30	16.75	16.23	16.74	16.74	24,730,400
03 Mar 2023	15.94	16.46	15.79	16.35	16.35	21,831,500
02 Mar 2023	15.57	15.90	15.53	15.85	15.85	10,877,400
01 Mar 2023	15.54	15.66	15.40	15.61	15.61	12,277,900
28 Feb 2023	15.69	15.88	15.58	15.62	15.62	17,590,500
27 Feb 2023	15.86	16.04	15.64	15.75	15.75	14,505,800
24 Feb 2023	15.35	15.88	15.26	15.78	15.78	22,768,600
23 Feb 2023	15.60	15.66	14.90	15.28	15.28	20,598,300
22 Feb 2023	15.32	15.63	15.25	15.52	15.52	11,073,400
21 Feb 2023	15.52	15.56	15.43	15.45	15.45	8,136,500
17 Feb 2023	15.51	15.67	15.44	15.57	15.57	14,652,600
16 Feb 2023	15.63	15.72	15.55	15.55	15.55	8,072,300
15 Feb 2023	15.51	15.87	15.47	15.83	15.83	8,237,000
14 Feb 2023	15.60	15.82	15.45	15.58	15.58	7,120,100
13 Feb 2023	15.53	15.69	15.50	15.66	15.66	7,887,100
10 Feb 2023	15.51	15.65	15.42	15.54	15.54	12,446,800
09 Feb 2023	15.50	15.68	15.45	15.46	15.46	14,830,700
08 Feb 2023	15.59	15.59	15.43	15.45	15.45	17,201,400
07 Feb 2023	15.59	15.68	15.39	15.64	15.64	14,946,900
06 Feb 2023	15.51	15.66	15.37	15.66	15.66	10,517,000
03 Feb 2023	15.54	15.61	15.37	15.55	15.55	13,305,300
02 Feb 2023	15.72	15.81	15.44	15.63	15.63	21,030,700
01 Feb 2023	15.80	15.86	15.47	15.64	15.64	15,549,400
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	8,008,800
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	10,179,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...