Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
20.21
-0.01 (-0.05%)
Dec 26, 2024, 3:59 PM EST - Market closed

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.9320.2219.8920.2220.221.15%4,614,466
Dec 23, 202419.7820.0119.5919.9919.990.86%14,179,221
Dec 20, 202419.4119.9019.3619.8219.822.06%33,683,608
Dec 19, 202419.3519.7119.2919.4219.421.15%17,671,206
Dec 18, 202419.6719.7719.1919.2019.20-2.59%10,701,766
Dec 17, 202419.6519.8919.3919.7119.710.56%14,220,202
Dec 16, 202419.7719.9019.5919.6019.60-0.76%9,303,225
Dec 13, 202419.8619.9419.7119.7519.75-0.85%11,466,934
Dec 12, 202419.8819.9519.6919.9219.920.56%13,677,212
Dec 11, 202419.9620.0319.6719.8119.81-0.35%11,210,448
Dec 10, 202420.1920.2019.7919.8819.88-1.63%15,092,539
Dec 9, 202420.2020.4320.0620.2120.21-0.59%14,476,321
Dec 6, 202420.5020.6320.0920.3320.33-0.29%18,683,062
Dec 5, 202420.7220.8120.2520.3920.39-0.63%22,751,838
Dec 4, 202420.8921.0020.4220.5220.52-1.58%36,348,766
Dec 3, 202420.9521.2020.7420.8520.851.46%75,175,575
Dec 2, 202420.7020.8620.0920.5520.55-4.99%53,349,803
Nov 29, 202421.6221.7221.5721.6321.63-5,207,803
Nov 27, 202421.5521.7221.4721.6321.630.56%8,786,392
Nov 26, 202421.2921.5621.1821.5121.511.51%11,835,701
Nov 25, 202421.4321.5021.0421.1921.19-0.84%18,307,928
Nov 22, 202421.3321.4521.1621.3721.370.66%12,130,795
Nov 21, 202421.1721.3721.0321.2321.230.62%21,879,240
Nov 20, 202420.9721.2920.9621.1021.100.48%11,603,917
Nov 19, 202420.9521.1320.9021.0021.00-0.19%15,400,798
Nov 18, 202420.9421.1920.9021.0421.04-12,480,056
Nov 15, 202420.8621.1220.8321.0421.040.24%21,825,309
Nov 14, 202421.2421.3820.8820.9920.99-1.36%10,097,494
Nov 13, 202421.2621.5121.1321.2821.280.42%15,355,146
Nov 12, 202421.0921.3021.0321.1921.190.47%10,098,225
Nov 11, 202420.6421.1520.5821.0921.092.38%11,791,591
Nov 8, 202420.3420.7120.2120.6020.601.18%15,107,801
Nov 7, 202420.3320.5319.9020.3620.360.54%14,359,133
Nov 6, 202420.2720.4720.1020.2520.250.05%18,255,272
Nov 5, 202419.9820.2719.7920.2420.241.45%7,844,705
Nov 4, 202420.0420.1819.8119.9519.95-0.45%8,378,549
Nov 1, 202420.2220.3819.9920.0420.04-0.89%10,117,827
Oct 31, 202420.1520.4320.1420.2220.220.15%11,326,053
Oct 30, 202420.1720.3220.1420.1920.190.35%7,558,589
Oct 29, 202420.4020.4320.0620.1220.12-1.90%6,493,336
Oct 28, 202420.4420.6020.4020.5120.510.74%5,623,756
Oct 25, 202420.9320.9320.3320.3620.36-1.55%7,312,496
Oct 24, 202420.6420.8120.5220.6820.680.49%9,237,809
Oct 23, 202420.4920.6020.3320.5820.580.05%8,298,575
Oct 22, 202420.2620.6720.2420.5720.571.08%7,721,308
Oct 21, 202420.4820.6520.2820.3520.35-0.15%9,272,591
Oct 18, 202420.3420.3920.1720.3820.380.49%6,607,341
Oct 17, 202420.5920.6120.1620.2820.28-1.12%9,374,998
Oct 16, 202420.4020.5420.1820.5120.510.49%9,738,948
Oct 15, 202420.3920.5520.2120.4120.410.84%12,975,842
Oct 14, 202419.8220.3119.7620.2420.243.11%11,335,194
Oct 11, 202419.5519.7119.5219.6319.630.41%5,997,103
Oct 10, 202419.6119.7819.4519.5519.55-0.05%7,049,704
Oct 9, 202419.6719.6919.5419.5619.56-0.46%14,885,546
Oct 8, 202419.8319.8319.6019.6519.65-0.30%6,727,606
Oct 7, 202419.6019.9219.6019.7119.71-14,538,576
Oct 4, 202419.3519.7419.3119.7119.711.13%11,552,210
Oct 3, 202419.9819.9919.4419.4919.49-2.11%11,368,028
Oct 2, 202419.6719.9519.6719.9119.910.40%13,532,897
Oct 1, 202419.7719.9019.6919.8319.830.30%7,113,897
Sep 30, 202419.9219.9319.6519.7719.77-0.25%10,093,110
Sep 27, 202419.8419.8919.7219.8219.810.30%5,893,438
Sep 26, 202419.8619.9519.6719.7619.75-0.65%6,974,464
Sep 25, 202419.9119.9619.7319.8919.880.35%11,508,952
Sep 24, 202419.8220.1319.8019.8219.81-1.05%23,404,511
Sep 23, 202420.0920.1519.9220.0320.02-0.25%25,171,124
Sep 20, 202419.7120.1219.6620.0820.072.45%34,966,413
Sep 19, 202419.4519.7419.4219.6019.590.46%25,062,035
Sep 18, 202419.8919.8919.3819.5119.50-1.76%23,421,261
Sep 17, 202420.0520.0719.8419.8619.85-0.75%8,152,968
Sep 16, 202419.9020.1719.7720.0120.001.21%12,212,003
Sep 13, 202419.7019.8219.6219.7719.760.51%14,901,304
Sep 12, 202419.7619.8319.6219.6719.660.10%20,863,657
Sep 11, 202419.6519.7019.3919.6519.64-11,583,998
Sep 10, 202419.8520.0319.2619.6519.64-0.81%23,546,040
Sep 9, 202420.0620.1219.6219.8119.80-1.34%20,795,364
Sep 6, 202420.6220.6420.0720.0820.07-2.52%22,665,110
Sep 5, 202420.6420.6520.4020.6020.590.83%19,309,570
Sep 4, 202420.0020.5319.9520.4320.422.46%22,115,060
Sep 3, 202419.7020.0619.6519.9419.931.22%13,670,165
Aug 30, 202419.6319.7419.4919.7019.690.51%16,696,039
Aug 29, 202418.9819.8518.9619.6019.593.59%28,288,300
Aug 28, 202418.9319.0218.8518.9218.910.11%6,331,016
Aug 27, 202418.9719.0818.8518.9018.89-0.74%7,162,089
Aug 26, 202418.8719.1118.8319.0419.031.28%12,367,742
Aug 23, 202418.7518.8518.6418.8018.790.86%13,276,744
Aug 22, 202418.7218.7418.5018.6418.63-0.21%15,705,278
Aug 21, 202418.6418.6818.5618.6818.670.27%6,555,364
Aug 20, 202418.6218.7518.6018.6318.620.32%9,761,867
Aug 19, 202418.4718.6018.3918.5718.560.87%8,185,562
Aug 16, 202418.5018.5118.3918.4118.40-11,230,387
Aug 15, 202418.3018.4918.2718.4118.400.11%9,726,853
Aug 14, 202418.2918.4918.2418.3918.380.38%8,690,302
Aug 13, 202418.3218.3618.2318.3218.310.49%7,892,517
Aug 12, 202418.2118.2518.0718.2318.220.16%9,293,989
Aug 9, 202418.1518.2318.0118.2018.190.44%9,848,274
Aug 8, 202418.0118.2917.9618.1218.110.44%13,086,684
Aug 7, 202417.9518.1417.8618.0418.031.29%7,722,474
Aug 6, 202417.7918.0617.7917.8117.80-9,274,588
Aug 5, 202418.4118.4917.7717.8117.80-3.26%18,526,123