News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	13.76	14.53	13.68	14.51	14.51	53,636,707
04 Oct 2022	13.25	14.21	13.21	14.19	14.19	53,666,500
03 Oct 2022	12.62	13.19	12.46	13.11	13.11	47,987,900
30 Sept 2022	12.54	12.58	12.13	12.50	12.50	353,272,300
29 Sept 2022	12.76	12.88	12.37	12.38	12.38	36,038,800
28 Sept 2022	12.45	12.79	12.38	12.72	12.72	28,302,900
27 Sept 2022	12.80	12.98	12.40	12.41	12.41	40,390,400
26 Sept 2022	13.16	13.25	12.69	12.75	12.75	63,874,900
23 Sept 2022	12.74	12.75	12.16	12.61	12.61	20,417,800
22 Sept 2022	13.11	13.17	12.73	12.96	12.96	15,052,600
21 Sept 2022	13.34	13.39	13.01	13.01	13.01	14,543,600
20 Sept 2022	13.39	13.54	13.16	13.30	13.30	17,471,500
19 Sept 2022	12.95	13.47	12.94	13.46	13.46	13,047,100
16 Sept 2022	13.00	13.13	12.73	13.08	13.08	19,528,800
15 Sept 2022	13.20	13.24	13.07	13.11	13.11	13,647,100
14 Sept 2022	12.97	13.25	12.94	13.22	13.22	15,637,100
13 Sept 2022	12.88	13.32	12.86	12.92	12.92	17,631,100
12 Sept 2022	12.91	13.38	12.89	13.18	13.18	22,081,100
09 Sept 2022	12.91	13.02	12.76	12.89	12.89	22,629,000
08 Sept 2022	12.68	13.04	12.66	12.83	12.83	24,969,400
07 Sept 2022	12.25	12.74	12.18	12.73	12.73	16,248,800
06 Sept 2022	12.52	12.57	11.97	12.23	12.23	22,597,200
02 Sept 2022	12.60	12.73	12.49	12.55	12.55	21,421,400
01 Sept 2022	12.32	12.56	12.18	12.53	12.53	16,684,900
31 Aug 2022	12.24	12.49	12.18	12.33	12.33	13,249,100
30 Aug 2022	12.61	12.61	12.06	12.20	12.20	12,095,900
29 Aug 2022	12.36	12.67	12.33	12.52	12.52	10,656,900
26 Aug 2022	12.55	12.58	12.40	12.48	12.48	15,889,800
25 Aug 2022	12.08	12.55	12.05	12.50	12.50	16,552,100
24 Aug 2022	11.65	12.04	11.60	12.00	12.00	7,418,900
23 Aug 2022	11.90	11.90	11.67	11.72	11.72	6,128,800
22 Aug 2022	12.00	12.01	11.71	11.72	11.72	9,087,600
19 Aug 2022	12.11	12.17	12.00	12.13	12.13	5,236,000
18 Aug 2022	12.16	12.30	12.12	12.20	12.20	5,650,100
17 Aug 2022	12.32	12.39	11.99	12.18	12.18	9,763,300
16 Aug 2022	12.39	12.48	12.29	12.39	12.39	9,869,200
15 Aug 2022	12.08	12.45	12.07	12.39	12.39	14,705,300
12 Aug 2022	11.98	12.13	11.90	12.13	12.13	9,843,000
11 Aug 2022	11.57	11.99	11.55	11.91	11.91	11,161,100
10 Aug 2022	11.44	11.58	11.38	11.54	11.54	6,623,200
09 Aug 2022	11.30	11.40	11.23	11.35	11.35	7,707,900
08 Aug 2022	11.26	11.47	11.21	11.27	11.27	8,524,700
05 Aug 2022	11.02	11.19	10.97	11.14	11.14	8,117,100
04 Aug 2022	11.18	11.26	11.05	11.05	11.05	6,647,400
03 Aug 2022	11.10	11.14	10.95	11.12	11.12	7,583,200
02 Aug 2022	10.92	11.07	10.81	11.02	11.02	13,792,600
01 Aug 2022	10.86	11.02	10.76	10.91	10.91	17,133,100
29 July 2022	10.80	10.88	10.71	10.86	10.86	11,921,300
28 July 2022	10.78	11.01	10.52	10.78	10.78	9,224,600
27 July 2022	10.57	10.81	10.57	10.78	10.78	7,632,500
26 July 2022	10.66	10.86	10.54	10.58	10.58	10,435,200
25 July 2022	10.68	10.81	10.47	10.75	10.75	16,607,000
22 July 2022	10.67	10.77	10.56	10.63	10.63	7,248,600
21 July 2022	10.64	10.67	10.42	10.58	10.58	15,244,500
20 July 2022	10.70	10.80	10.44	10.70	10.70	11,461,700
19 July 2022	10.48	10.75	10.48	10.69	10.69	10,814,800
18 July 2022	10.41	10.48	10.31	10.35	10.35	8,035,600
15 July 2022	10.07	10.45	9.95	10.32	10.32	7,983,700
14 July 2022	9.89	10.02	9.81	10.01	10.01	9,810,000
13 July 2022	10.00	10.21	9.92	10.08	10.08	6,403,300
12 July 2022	10.11	10.24	10.04	10.11	10.11	6,138,700
11 July 2022	10.26	10.34	10.06	10.12	10.12	9,147,200
08 July 2022	10.18	10.31	10.11	10.27	10.27	7,176,500
07 July 2022	9.91	10.25	9.91	10.19	10.19	13,514,800
06 July 2022	9.91	10.05	9.71	9.83	9.83	11,550,200
05 July 2022	10.08	10.17	9.66	9.84	9.84	15,256,700
01 July 2022	9.98	10.25	9.93	10.24	10.24	9,600,900
30 June 2022	9.76	10.09	9.71	9.98	9.98	14,045,300
29 June 2022	10.08	10.16	9.74	9.96	9.96	12,677,300
28 June 2022	10.25	10.40	10.15	10.15	10.15	8,621,900
27 June 2022	10.30	10.38	10.16	10.25	10.25	9,155,000
24 June 2022	9.90	10.30	9.85	10.25	10.25	39,612,300
23 June 2022	9.89	9.94	9.64	9.79	9.79	18,492,300
22 June 2022	9.85	10.03	9.82	9.90	9.90	14,773,800
21 June 2022	9.93	10.10	9.78	10.00	10.00	20,332,900
17 June 2022	10.04	10.14	9.67	9.78	9.78	36,279,300
16 June 2022	10.05	10.14	9.85	10.08	10.08	26,787,600
15 June 2022	10.06	10.46	9.92	10.28	10.28	30,128,200
14 June 2022	10.52	10.53	9.84	9.96	9.96	21,842,300
13 June 2022	10.77	10.78	10.40	10.40	10.40	24,719,400
10 June 2022	11.36	11.37	10.91	10.98	10.98	38,132,100
09 June 2022	12.05	12.05	11.63	11.63	11.63	11,163,400
08 June 2022	12.19	12.26	11.92	12.04	12.04	13,689,300
07 June 2022	12.22	12.39	12.13	12.23	12.23	10,643,900
06 June 2022	12.51	12.56	12.08	12.21	12.21	21,437,100
03 June 2022	12.45	12.61	12.30	12.40	12.40	25,844,900
02 June 2022	12.28	12.58	12.23	12.57	12.57	16,205,500
01 June 2022	12.21	12.30	11.90	12.25	12.25	12,202,000
31 May 2022	12.24	12.32	12.01	12.20	12.20	20,792,500
27 May 2022	12.06	12.35	12.01	12.35	12.35	20,216,200
26 May 2022	12.15	12.21	11.94	12.01	12.01	21,806,900
25 May 2022	11.92	12.18	11.92	12.16	12.16	8,917,800
24 May 2022	12.00	12.12	11.64	11.92	11.92	16,481,700
23 May 2022	11.87	12.17	11.87	12.07	12.07	18,850,800
20 May 2022	12.15	12.16	11.54	11.74	11.74	24,597,200
19 May 2022	11.80	12.20	11.75	12.14	12.14	10,822,400
18 May 2022	12.10	12.25	11.75	11.89	11.89	14,773,000
17 May 2022	11.90	12.24	11.79	12.10	12.10	14,973,000
16 May 2022	11.77	11.89	11.68	11.79	11.79	17,545,900
13 May 2022	11.72	11.92	11.66	11.72	11.72	16,964,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6463-0.0042(-0.64%)

ASX 2006,815.70+116.40(+1.74%)

OIL87.39+0.87(+1.01%)

GOLD1,718.10-12.40(-0.72%)

BTC-AUD31,093.93-136.80(-0.44%)

News that makes you smarter and richer... For free.

PG&E Corporation (PCG)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6463
-0.0042(-0.64%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
87.39
+0.87(+1.01%)

GOLD
1,718.10
-12.40(-0.72%)

BTC-AUD
31,093.93
-136.80(-0.44%)