Australia markets open in 6 hours 22 minutes

PG&E Corporation (PCG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.51+0.32 (+2.26%)
As of 12:38PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202213.7614.5313.6814.5114.5153,636,707
04 Oct 202213.2514.2113.2114.1914.1953,666,500
03 Oct 202212.6213.1912.4613.1113.1147,987,900
30 Sept 202212.5412.5812.1312.5012.50353,272,300
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 202212.7412.7512.1612.6112.6120,417,800
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 202213.0013.1312.7313.0813.0819,528,800
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
09 Sept 202212.9113.0212.7612.8912.8922,629,000
08 Sept 202212.6813.0412.6612.8312.8324,969,400
07 Sept 202212.2512.7412.1812.7312.7316,248,800
06 Sept 202212.5212.5711.9712.2312.2322,597,200
02 Sept 202212.6012.7312.4912.5512.5521,421,400
01 Sept 202212.3212.5612.1812.5312.5316,684,900
31 Aug 202212.2412.4912.1812.3312.3313,249,100
30 Aug 202212.6112.6112.0612.2012.2012,095,900
29 Aug 202212.3612.6712.3312.5212.5210,656,900
26 Aug 202212.5512.5812.4012.4812.4815,889,800
25 Aug 202212.0812.5512.0512.5012.5016,552,100
24 Aug 202211.6512.0411.6012.0012.007,418,900
23 Aug 202211.9011.9011.6711.7211.726,128,800
22 Aug 202212.0012.0111.7111.7211.729,087,600
19 Aug 202212.1112.1712.0012.1312.135,236,000
18 Aug 202212.1612.3012.1212.2012.205,650,100
17 Aug 202212.3212.3911.9912.1812.189,763,300
16 Aug 202212.3912.4812.2912.3912.399,869,200
15 Aug 202212.0812.4512.0712.3912.3914,705,300
12 Aug 202211.9812.1311.9012.1312.139,843,000
11 Aug 202211.5711.9911.5511.9111.9111,161,100
10 Aug 202211.4411.5811.3811.5411.546,623,200
09 Aug 202211.3011.4011.2311.3511.357,707,900
08 Aug 202211.2611.4711.2111.2711.278,524,700
05 Aug 202211.0211.1910.9711.1411.148,117,100
04 Aug 202211.1811.2611.0511.0511.056,647,400
03 Aug 202211.1011.1410.9511.1211.127,583,200
02 Aug 202210.9211.0710.8111.0211.0213,792,600
01 Aug 202210.8611.0210.7610.9110.9117,133,100
29 July 202210.8010.8810.7110.8610.8611,921,300
28 July 202210.7811.0110.5210.7810.789,224,600
27 July 202210.5710.8110.5710.7810.787,632,500
26 July 202210.6610.8610.5410.5810.5810,435,200
25 July 202210.6810.8110.4710.7510.7516,607,000
22 July 202210.6710.7710.5610.6310.637,248,600
21 July 202210.6410.6710.4210.5810.5815,244,500
20 July 202210.7010.8010.4410.7010.7011,461,700
19 July 202210.4810.7510.4810.6910.6910,814,800
18 July 202210.4110.4810.3110.3510.358,035,600
15 July 202210.0710.459.9510.3210.327,983,700
14 July 20229.8910.029.8110.0110.019,810,000
13 July 202210.0010.219.9210.0810.086,403,300
12 July 202210.1110.2410.0410.1110.116,138,700
11 July 202210.2610.3410.0610.1210.129,147,200
08 July 202210.1810.3110.1110.2710.277,176,500
07 July 20229.9110.259.9110.1910.1913,514,800
06 July 20229.9110.059.719.839.8311,550,200
05 July 202210.0810.179.669.849.8415,256,700
01 July 20229.9810.259.9310.2410.249,600,900
30 June 20229.7610.099.719.989.9814,045,300
29 June 202210.0810.169.749.969.9612,677,300
28 June 202210.2510.4010.1510.1510.158,621,900
27 June 202210.3010.3810.1610.2510.259,155,000
24 June 20229.9010.309.8510.2510.2539,612,300
23 June 20229.899.949.649.799.7918,492,300
22 June 20229.8510.039.829.909.9014,773,800
21 June 20229.9310.109.7810.0010.0020,332,900
17 June 202210.0410.149.679.789.7836,279,300
16 June 202210.0510.149.8510.0810.0826,787,600
15 June 202210.0610.469.9210.2810.2830,128,200
14 June 202210.5210.539.849.969.9621,842,300
13 June 202210.7710.7810.4010.4010.4024,719,400
10 June 202211.3611.3710.9110.9810.9838,132,100
09 June 202212.0512.0511.6311.6311.6311,163,400
08 June 202212.1912.2611.9212.0412.0413,689,300
07 June 202212.2212.3912.1312.2312.2310,643,900
06 June 202212.5112.5612.0812.2112.2121,437,100
03 June 202212.4512.6112.3012.4012.4025,844,900
02 June 202212.2812.5812.2312.5712.5716,205,500
01 June 202212.2112.3011.9012.2512.2512,202,000
31 May 202212.2412.3212.0112.2012.2020,792,500
27 May 202212.0612.3512.0112.3512.3520,216,200
26 May 202212.1512.2111.9412.0112.0121,806,900
25 May 202211.9212.1811.9212.1612.168,917,800
24 May 202212.0012.1211.6411.9211.9216,481,700
23 May 202211.8712.1711.8712.0712.0718,850,800
20 May 202212.1512.1611.5411.7411.7424,597,200
19 May 202211.8012.2011.7512.1412.1410,822,400
18 May 202212.1012.2511.7511.8911.8914,773,000
17 May 202211.9012.2411.7912.1012.1014,973,000
16 May 202211.7711.8911.6811.7911.7917,545,900
13 May 202211.7211.9211.6611.7211.7216,964,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...