Australia markets closed

PG&E Corporation (PCG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.58-0.29 (-2.44%)
At close: 4:00PM EDT

11.55 -0.03 (-0.26%)
Pre-market: 9:15AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202111.9011.9711.5711.5811.5838,389,900
15 Apr 202111.7711.8911.6811.8711.8715,425,900
14 Apr 202111.6311.8811.6111.7911.7914,879,200
13 Apr 202111.4111.7311.2611.6611.6617,335,800
12 Apr 202111.5111.6811.4811.5811.5813,572,400
09 Apr 202111.2911.5811.2911.5111.5116,709,300
08 Apr 202111.3411.4111.2611.2911.2910,219,500
07 Apr 202111.3811.5011.2711.3411.349,202,500
06 Apr 202111.5711.6611.3211.4411.4412,846,700
05 Apr 202111.6411.8511.5611.6611.6610,902,800
01 Apr 202111.7011.8011.4111.5011.509,541,100
31 Mar 202111.5511.8211.5511.7111.7110,433,800
30 Mar 202111.4511.6011.4111.4911.499,157,900
29 Mar 202112.0212.0611.5111.5111.5112,245,400
26 Mar 202111.8612.0811.7812.0712.0714,319,600
25 Mar 202111.3311.9211.2911.8911.8918,826,600
24 Mar 202110.9611.7610.9211.3111.3130,567,200
23 Mar 202111.1311.1910.8910.9210.928,775,600
22 Mar 202111.1811.2611.0311.1111.119,974,100
19 Mar 202111.3711.5811.1911.2611.2637,465,900
18 Mar 202111.7111.7411.2611.3011.3017,139,800
17 Mar 202111.8011.8811.6811.8211.8213,366,500
16 Mar 202111.8011.8911.5711.8711.8710,630,900
15 Mar 202111.6111.8511.5711.8511.8515,950,900
12 Mar 202111.4611.6211.4011.5111.5110,274,000
11 Mar 202111.4611.6511.3811.4511.4534,907,000
10 Mar 202111.4211.5011.3711.4611.4611,979,400
09 Mar 202111.3311.4411.1111.3411.349,740,700
08 Mar 202110.8811.3310.8111.1611.1617,456,400
05 Mar 202110.7010.8910.3310.8510.8520,814,600
04 Mar 202110.9110.9110.5210.7310.7311,659,400
03 Mar 202110.9010.9510.7010.7510.7512,403,100
02 Mar 202110.9911.0410.7610.8810.8811,067,800
01 Mar 202110.6811.1410.6410.9710.9716,169,000
26 Feb 202110.8711.0310.5110.5110.5114,148,200
25 Feb 202111.4011.5910.7110.8810.8823,817,000
24 Feb 202111.2811.5611.2511.4111.4116,186,900
23 Feb 202111.3211.4411.1011.2311.2313,112,800
22 Feb 202111.6411.6411.2611.4111.4141,695,100
19 Feb 202111.7011.9511.5711.6411.6410,602,900
18 Feb 202111.6211.8111.4611.7611.7613,504,100
17 Feb 202111.7611.8111.5711.7111.717,677,000
16 Feb 202111.8011.9011.6611.8011.806,262,200
12 Feb 202111.9812.0111.7811.8011.808,078,100
11 Feb 202112.1012.1811.8112.0012.009,366,800
10 Feb 202111.8212.1111.8112.0812.0811,077,100
09 Feb 202111.9111.9311.6611.7611.7611,356,600
08 Feb 202111.8311.9211.7311.8911.895,372,200
05 Feb 202112.0112.0411.8311.8611.864,817,700
04 Feb 202112.0212.0311.7212.0012.0013,307,200
03 Feb 202111.7711.9711.7011.9711.979,846,600
02 Feb 202111.5711.7711.4311.7311.737,704,700
01 Feb 202111.4311.7011.1811.4911.4912,987,900
29 Jan 202111.4111.6711.3211.4311.4311,594,200
28 Jan 202110.8011.5910.7911.5611.5613,277,900
27 Jan 202110.8910.9910.6310.7910.7921,061,500
26 Jan 202111.3511.5610.9311.0611.0621,212,500
25 Jan 202111.7211.7911.3411.3511.3514,494,600
22 Jan 202111.9611.9611.5411.7211.7213,161,400
21 Jan 202112.1612.2511.9311.9911.9910,841,000
20 Jan 202112.0512.2511.9412.2412.2414,695,800
19 Jan 202112.2712.3111.9512.0312.0311,774,300
15 Jan 202111.9112.4311.9012.2412.2419,752,500
14 Jan 202112.1612.2011.8011.8311.8310,517,200
13 Jan 202112.2012.2112.0512.1012.108,362,000
12 Jan 202112.1512.2312.0912.1812.188,179,300
11 Jan 202112.1312.2111.9912.2112.2116,973,100
08 Jan 202112.3412.3612.1712.2412.2410,329,000
07 Jan 202112.3512.4312.2112.3112.3113,179,500
06 Jan 202112.2912.4512.2112.3812.3810,020,400
05 Jan 202112.3212.3912.2112.3812.389,191,200
04 Jan 202112.4812.5312.2112.2112.2110,129,500
31 Dec 202012.2612.5112.2312.4612.468,342,600
30 Dec 202011.9912.3711.9912.3412.349,327,200
29 Dec 202012.3212.4211.9011.9611.9612,177,700
28 Dec 202012.3112.4612.2712.3212.329,418,600
24 Dec 202012.5012.5612.3412.3912.394,561,000
23 Dec 202012.4412.6512.4312.5112.5117,215,000
22 Dec 202012.2212.4412.1112.4412.4419,204,900
21 Dec 202012.0712.2912.0212.2612.2619,258,300
18 Dec 202012.2012.3712.0812.2712.2732,731,200
17 Dec 202012.1712.3312.1212.2412.2418,397,700
16 Dec 202012.3312.3811.9612.0612.0616,446,200
15 Dec 202011.8012.2011.5712.2012.2016,291,700
14 Dec 202011.9312.0911.7911.8511.8510,367,800
11 Dec 202011.8912.1711.8511.9411.949,611,500
10 Dec 202012.4712.5011.9212.0212.0218,942,400
09 Dec 202012.3212.4512.2112.3912.3920,102,000
08 Dec 202012.4512.5212.2812.3212.3211,738,800
07 Dec 202012.4012.5712.3112.5312.5316,369,200
04 Dec 202012.6612.6812.2612.4912.4913,533,400
03 Dec 202012.6012.6812.5012.6012.6013,084,100
02 Dec 202012.6212.6912.4012.5312.5311,593,200
01 Dec 202012.7512.8212.5512.6912.6914,579,700
30 Nov 202012.7312.8712.5312.7012.7048,998,800
27 Nov 202012.6412.9112.6412.7312.7310,388,300
25 Nov 202012.7712.8012.4212.6412.6420,485,500
24 Nov 202012.8312.9012.7112.8212.8222,862,300
23 Nov 202012.7712.8812.6412.7012.7015,419,600
20 Nov 202012.3612.7612.3212.6612.6617,940,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...