PCG - PG&E Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20209.059.269.039.199.1919,350,688
10 Jul 20208.509.138.509.099.0927,356,500
09 Jul 20208.728.788.358.598.5940,544,900
08 Jul 20208.999.038.608.788.7832,268,900
07 Jul 20209.079.188.868.968.9629,390,600
06 Jul 20209.639.668.939.159.1535,122,200
02 Jul 20209.219.659.059.459.4567,873,500
01 Jul 20208.949.098.859.039.0367,167,900
30 Jun 20209.039.178.658.878.8755,881,400
29 Jun 20209.119.298.909.069.0638,402,000
26 Jun 20209.7310.079.019.139.13164,312,500
25 Jun 20209.729.999.299.739.7338,937,200
24 Jun 20209.8310.009.609.809.8027,727,300
23 Jun 202010.0410.149.489.919.9117,691,000
22 Jun 202010.4010.709.949.979.9712,541,700
19 Jun 202010.8910.9410.0710.2210.2220,299,500
18 Jun 202010.8911.0210.7610.8010.805,921,600
17 Jun 202011.1011.1610.8911.0511.0510,168,800
16 Jun 202011.2311.2710.7810.9510.9514,839,900
15 Jun 202010.7811.0210.6310.9810.988,984,900
12 Jun 202011.2611.4210.6511.0211.0219,431,000
11 Jun 202011.5411.8110.8811.0011.0026,890,000
10 Jun 202011.8512.1311.4312.0412.0412,711,100
09 Jun 202012.6612.6611.6311.8111.8112,466,900
08 Jun 202013.0213.0812.1512.5712.5719,534,200
05 Jun 202012.1613.3412.0412.5212.5218,177,100
04 Jun 202011.8512.0511.6111.8711.879,058,500
03 Jun 202011.8012.1311.7811.8311.835,755,400
02 Jun 202011.8712.0011.6411.8411.845,010,900
01 Jun 202011.5211.9611.5111.8711.875,676,600
29 May 202012.1112.1811.4411.8611.8613,541,000
28 May 202011.1311.7710.8611.6811.6812,059,100
27 May 202011.1811.3010.6810.9310.9313,908,600
26 May 202012.0212.0610.7411.0811.0828,100,800
22 May 202011.8312.0011.4611.7011.7012,337,800
21 May 202012.0212.2011.8111.8311.837,865,000
20 May 202012.1812.3811.9812.0012.008,400,600
19 May 202012.1412.6811.6311.8611.869,749,000
18 May 202012.0012.3211.9112.2712.278,964,400
15 May 202011.1411.3510.9011.3311.3311,449,700
14 May 202010.9011.1410.4811.1011.107,109,900
13 May 202011.0311.1410.7511.1111.117,183,700
12 May 202011.3211.4511.0411.1911.196,999,600
11 May 202011.5011.5210.9911.3011.305,544,900
08 May 202011.2711.6311.1011.5911.595,692,900
07 May 202011.5611.7311.0211.1411.146,536,400
06 May 202011.9412.1211.3411.4911.497,754,700
05 May 202011.5811.9311.3611.8111.8111,192,700
04 May 202010.6111.1810.2811.0011.0010,338,600
01 May 202010.3510.639.9410.1410.147,936,100
30 Apr 202010.4010.7110.3110.6410.645,881,700
29 Apr 202011.1811.2510.5010.5110.516,230,500
28 Apr 202010.6511.0110.5510.9210.926,763,500
27 Apr 202010.7210.8310.4710.4810.489,804,800
24 Apr 202011.0011.0610.4710.6110.618,508,700
23 Apr 202011.1011.2510.8811.0011.004,020,700
22 Apr 202010.9711.1510.7611.0011.005,212,500
21 Apr 202010.8211.1210.3210.8410.846,387,900
20 Apr 202010.9511.3510.7711.1411.143,245,000
17 Apr 202011.6211.6410.9611.4111.416,327,800
16 Apr 202011.5011.5611.0111.1311.135,524,100
15 Apr 202011.3411.8711.0511.3111.319,055,100
14 Apr 202012.0012.2511.7711.9611.967,385,800
13 Apr 202011.8211.9110.9311.6011.607,141,000
09 Apr 202011.4612.6011.0611.9911.9919,683,200
08 Apr 20208.9510.968.8010.9010.9020,167,000
07 Apr 20209.019.068.568.578.579,039,800
06 Apr 20208.288.798.268.568.5610,922,200
03 Apr 20208.318.347.857.937.9311,429,200
02 Apr 20208.408.728.138.288.289,849,000
01 Apr 20208.488.978.208.428.4216,403,300
31 Mar 20209.669.738.998.998.9920,099,100
30 Mar 20209.3710.069.219.679.678,771,100
27 Mar 20209.259.729.119.609.6010,242,100
26 Mar 20209.4810.269.159.799.7922,772,800
25 Mar 20209.379.388.559.259.2515,973,200
24 Mar 20208.619.308.508.838.8323,002,600
23 Mar 20208.768.887.298.128.1229,026,800
20 Mar 20208.388.407.147.227.2214,667,000
19 Mar 20207.938.267.007.917.9116,505,300
18 Mar 20208.889.106.257.277.2717,120,000
17 Mar 20209.559.708.499.229.2213,726,000
16 Mar 20209.1410.008.758.958.9514,589,200
13 Mar 202010.0110.469.0010.2110.2112,205,800
12 Mar 202010.3310.918.819.069.0618,111,500
11 Mar 202013.5313.6612.0012.0412.0410,420,100
10 Mar 202013.1913.9012.7513.9013.909,255,500
09 Mar 202012.8113.2911.5112.6212.6212,804,100
06 Mar 202014.5914.7214.1814.2714.277,885,800
05 Mar 202015.0515.3314.9615.0815.087,062,500
04 Mar 202014.9915.5814.9715.1315.139,855,900
03 Mar 202015.4015.4414.5514.8114.817,464,400
02 Mar 202015.5815.6514.8815.0515.0514,760,300
28 Feb 202015.4116.1915.2015.5015.5013,626,400
27 Feb 202016.1916.9714.8716.3316.3312,632,600
26 Feb 202017.2517.5916.6916.7216.729,197,400
25 Feb 202017.2217.6317.1017.5717.579,600,200
24 Feb 202017.4517.8217.0917.2517.257,912,600
21 Feb 202017.6617.9517.4117.9217.926,228,300
20 Feb 202017.2117.8517.1517.8517.858,394,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...