Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
17.06
+0.14 (0.83%)
May 6, 2025, 4:00 PM EDT - Market closed

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202516.8317.1716.7717.0417.040.71%14,617,489
May 5, 202516.9017.1116.8416.9216.92-0.06%8,643,187
May 2, 202516.6917.0516.6816.9316.931.56%12,963,680
May 1, 202516.6816.9316.5916.6716.670.91%22,419,545
Apr 30, 202517.2417.3416.3216.5216.52-4.78%23,867,395
Apr 29, 202517.2017.4517.2017.3517.350.41%9,828,264
Apr 28, 202517.1717.3116.9917.2817.280.82%10,084,744
Apr 25, 202517.3717.4317.1017.1417.14-1.44%10,347,814
Apr 24, 202517.7117.7817.1117.3917.39-0.86%15,162,548
Apr 23, 202517.4117.6217.3017.5417.540.57%16,081,387
Apr 22, 202517.0917.4817.0317.4417.443.56%15,326,058
Apr 21, 202517.1317.1616.7016.8416.84-2.26%16,057,564
Apr 17, 202517.2917.4917.2217.2317.230.29%15,360,318
Apr 16, 202517.1317.4617.1117.1817.180.12%19,205,489
Apr 15, 202517.1217.2717.0717.1617.160.59%11,015,611
Apr 14, 202517.0917.2316.9317.0617.060.83%13,498,626
Apr 11, 202516.5517.0716.3016.9216.922.73%13,592,188
Apr 10, 202516.6216.8016.0916.4716.47-2.02%27,652,590
Apr 9, 202515.6116.8915.4716.8116.815.46%29,638,658
Apr 8, 202516.3516.7215.7415.9415.94-0.87%21,765,067
Apr 7, 202516.0616.5215.5916.0816.08-2.19%22,756,298
Apr 4, 202517.2617.3016.2716.4416.44-4.70%29,608,578
Apr 3, 202517.4017.5117.1817.2517.25-1.03%25,301,088
Apr 2, 202517.1317.5317.1217.4317.430.93%28,638,590
Apr 1, 202517.1417.3317.0017.2717.270.52%12,157,329
Mar 31, 202516.9717.2416.9117.1817.181.06%17,926,013
Mar 28, 202517.1517.2016.9417.0016.98-0.87%15,065,147
Mar 27, 202517.1917.2617.0817.1517.13-0.52%11,953,527
Mar 26, 202517.0317.3817.0017.2417.221.06%12,443,930
Mar 25, 202517.1217.1816.9217.0617.04-0.35%13,877,940
Mar 24, 202516.9217.2916.8917.1217.101.42%11,186,723
Mar 21, 202517.0417.2416.8816.8816.86-1.86%31,888,074
Mar 20, 202517.0617.2416.9617.2017.180.64%13,464,856
Mar 19, 202517.0117.1416.8217.0917.07-0.64%13,016,120
Mar 18, 202517.0017.2216.9517.2017.180.53%14,925,384
Mar 17, 202516.8017.2616.7417.1117.091.97%16,614,848
Mar 14, 202516.5016.8416.4316.7816.762.32%14,154,420
Mar 13, 202516.1516.4416.1216.4016.381.11%10,772,004
Mar 12, 202516.1316.4115.9716.2216.200.19%13,041,899
Mar 11, 202515.8616.2315.8516.1916.171.76%19,146,919
Mar 10, 202516.0216.0815.5715.9115.89-0.38%23,828,076
Mar 7, 202516.0516.2315.9415.9715.95-0.68%22,689,079
Mar 6, 202516.2116.2615.8916.0816.06-1.89%25,888,139
Mar 5, 202516.0616.5016.0616.3916.371.55%16,163,539
Mar 4, 202516.4216.4716.1316.1416.12-1.77%14,521,470
Mar 3, 202516.3016.6816.2616.4316.410.55%23,930,071
Feb 28, 202516.1016.4716.0316.3416.322.90%34,403,572
Feb 27, 202515.9916.1015.8815.8815.86-1.00%14,816,114
Feb 26, 202516.0216.1715.8716.0416.020.69%13,068,672
Feb 25, 202516.0516.1215.6915.9315.91-0.50%19,819,789