Mail

PCG - PG&E Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jul 2020	9.05	9.26	9.03	9.19	9.19	19,350,688
10 Jul 2020	8.50	9.13	8.50	9.09	9.09	27,356,500
09 Jul 2020	8.72	8.78	8.35	8.59	8.59	40,544,900
08 Jul 2020	8.99	9.03	8.60	8.78	8.78	32,268,900
07 Jul 2020	9.07	9.18	8.86	8.96	8.96	29,390,600
06 Jul 2020	9.63	9.66	8.93	9.15	9.15	35,122,200
02 Jul 2020	9.21	9.65	9.05	9.45	9.45	67,873,500
01 Jul 2020	8.94	9.09	8.85	9.03	9.03	67,167,900
30 Jun 2020	9.03	9.17	8.65	8.87	8.87	55,881,400
29 Jun 2020	9.11	9.29	8.90	9.06	9.06	38,402,000
26 Jun 2020	9.73	10.07	9.01	9.13	9.13	164,312,500
25 Jun 2020	9.72	9.99	9.29	9.73	9.73	38,937,200
24 Jun 2020	9.83	10.00	9.60	9.80	9.80	27,727,300
23 Jun 2020	10.04	10.14	9.48	9.91	9.91	17,691,000
22 Jun 2020	10.40	10.70	9.94	9.97	9.97	12,541,700
19 Jun 2020	10.89	10.94	10.07	10.22	10.22	20,299,500
18 Jun 2020	10.89	11.02	10.76	10.80	10.80	5,921,600
17 Jun 2020	11.10	11.16	10.89	11.05	11.05	10,168,800
16 Jun 2020	11.23	11.27	10.78	10.95	10.95	14,839,900
15 Jun 2020	10.78	11.02	10.63	10.98	10.98	8,984,900
12 Jun 2020	11.26	11.42	10.65	11.02	11.02	19,431,000
11 Jun 2020	11.54	11.81	10.88	11.00	11.00	26,890,000
10 Jun 2020	11.85	12.13	11.43	12.04	12.04	12,711,100
09 Jun 2020	12.66	12.66	11.63	11.81	11.81	12,466,900
08 Jun 2020	13.02	13.08	12.15	12.57	12.57	19,534,200
05 Jun 2020	12.16	13.34	12.04	12.52	12.52	18,177,100
04 Jun 2020	11.85	12.05	11.61	11.87	11.87	9,058,500
03 Jun 2020	11.80	12.13	11.78	11.83	11.83	5,755,400
02 Jun 2020	11.87	12.00	11.64	11.84	11.84	5,010,900
01 Jun 2020	11.52	11.96	11.51	11.87	11.87	5,676,600
29 May 2020	12.11	12.18	11.44	11.86	11.86	13,541,000
28 May 2020	11.13	11.77	10.86	11.68	11.68	12,059,100
27 May 2020	11.18	11.30	10.68	10.93	10.93	13,908,600
26 May 2020	12.02	12.06	10.74	11.08	11.08	28,100,800
22 May 2020	11.83	12.00	11.46	11.70	11.70	12,337,800
21 May 2020	12.02	12.20	11.81	11.83	11.83	7,865,000
20 May 2020	12.18	12.38	11.98	12.00	12.00	8,400,600
19 May 2020	12.14	12.68	11.63	11.86	11.86	9,749,000
18 May 2020	12.00	12.32	11.91	12.27	12.27	8,964,400
15 May 2020	11.14	11.35	10.90	11.33	11.33	11,449,700
14 May 2020	10.90	11.14	10.48	11.10	11.10	7,109,900
13 May 2020	11.03	11.14	10.75	11.11	11.11	7,183,700
12 May 2020	11.32	11.45	11.04	11.19	11.19	6,999,600
11 May 2020	11.50	11.52	10.99	11.30	11.30	5,544,900
08 May 2020	11.27	11.63	11.10	11.59	11.59	5,692,900
07 May 2020	11.56	11.73	11.02	11.14	11.14	6,536,400
06 May 2020	11.94	12.12	11.34	11.49	11.49	7,754,700
05 May 2020	11.58	11.93	11.36	11.81	11.81	11,192,700
04 May 2020	10.61	11.18	10.28	11.00	11.00	10,338,600
01 May 2020	10.35	10.63	9.94	10.14	10.14	7,936,100
30 Apr 2020	10.40	10.71	10.31	10.64	10.64	5,881,700
29 Apr 2020	11.18	11.25	10.50	10.51	10.51	6,230,500
28 Apr 2020	10.65	11.01	10.55	10.92	10.92	6,763,500
27 Apr 2020	10.72	10.83	10.47	10.48	10.48	9,804,800
24 Apr 2020	11.00	11.06	10.47	10.61	10.61	8,508,700
23 Apr 2020	11.10	11.25	10.88	11.00	11.00	4,020,700
22 Apr 2020	10.97	11.15	10.76	11.00	11.00	5,212,500
21 Apr 2020	10.82	11.12	10.32	10.84	10.84	6,387,900
20 Apr 2020	10.95	11.35	10.77	11.14	11.14	3,245,000
17 Apr 2020	11.62	11.64	10.96	11.41	11.41	6,327,800
16 Apr 2020	11.50	11.56	11.01	11.13	11.13	5,524,100
15 Apr 2020	11.34	11.87	11.05	11.31	11.31	9,055,100
14 Apr 2020	12.00	12.25	11.77	11.96	11.96	7,385,800
13 Apr 2020	11.82	11.91	10.93	11.60	11.60	7,141,000
09 Apr 2020	11.46	12.60	11.06	11.99	11.99	19,683,200
08 Apr 2020	8.95	10.96	8.80	10.90	10.90	20,167,000
07 Apr 2020	9.01	9.06	8.56	8.57	8.57	9,039,800
06 Apr 2020	8.28	8.79	8.26	8.56	8.56	10,922,200
03 Apr 2020	8.31	8.34	7.85	7.93	7.93	11,429,200
02 Apr 2020	8.40	8.72	8.13	8.28	8.28	9,849,000
01 Apr 2020	8.48	8.97	8.20	8.42	8.42	16,403,300
31 Mar 2020	9.66	9.73	8.99	8.99	8.99	20,099,100
30 Mar 2020	9.37	10.06	9.21	9.67	9.67	8,771,100
27 Mar 2020	9.25	9.72	9.11	9.60	9.60	10,242,100
26 Mar 2020	9.48	10.26	9.15	9.79	9.79	22,772,800
25 Mar 2020	9.37	9.38	8.55	9.25	9.25	15,973,200
24 Mar 2020	8.61	9.30	8.50	8.83	8.83	23,002,600
23 Mar 2020	8.76	8.88	7.29	8.12	8.12	29,026,800
20 Mar 2020	8.38	8.40	7.14	7.22	7.22	14,667,000
19 Mar 2020	7.93	8.26	7.00	7.91	7.91	16,505,300
18 Mar 2020	8.88	9.10	6.25	7.27	7.27	17,120,000
17 Mar 2020	9.55	9.70	8.49	9.22	9.22	13,726,000
16 Mar 2020	9.14	10.00	8.75	8.95	8.95	14,589,200
13 Mar 2020	10.01	10.46	9.00	10.21	10.21	12,205,800
12 Mar 2020	10.33	10.91	8.81	9.06	9.06	18,111,500
11 Mar 2020	13.53	13.66	12.00	12.04	12.04	10,420,100
10 Mar 2020	13.19	13.90	12.75	13.90	13.90	9,255,500
09 Mar 2020	12.81	13.29	11.51	12.62	12.62	12,804,100
06 Mar 2020	14.59	14.72	14.18	14.27	14.27	7,885,800
05 Mar 2020	15.05	15.33	14.96	15.08	15.08	7,062,500
04 Mar 2020	14.99	15.58	14.97	15.13	15.13	9,855,900
03 Mar 2020	15.40	15.44	14.55	14.81	14.81	7,464,400
02 Mar 2020	15.58	15.65	14.88	15.05	15.05	14,760,300
28 Feb 2020	15.41	16.19	15.20	15.50	15.50	13,626,400
27 Feb 2020	16.19	16.97	14.87	16.33	16.33	12,632,600
26 Feb 2020	17.25	17.59	16.69	16.72	16.72	9,197,400
25 Feb 2020	17.22	17.63	17.10	17.57	17.57	9,600,200
24 Feb 2020	17.45	17.82	17.09	17.25	17.25	7,912,600
21 Feb 2020	17.66	17.95	17.41	17.92	17.92	6,228,300
20 Feb 2020	17.21	17.85	17.15	17.85	17.85	8,394,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...