Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
20.36
-0.32 (-1.55%)
Oct 25, 2024, 4:00 PM EDT - Market closed

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202420.6420.8120.5220.6820.680.49%9,215,635
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
Aug 2, 202418.5418.6118.2218.4118.40-0.16%10,287,386
Aug 1, 202418.3418.5318.2618.4418.431.04%12,996,443
Jul 31, 202418.3618.4318.2318.2518.24-0.44%12,037,574
Jul 30, 202418.3018.4218.2518.3318.320.27%9,809,473
Jul 29, 202418.1318.4218.0218.2818.271.39%11,959,250
Jul 26, 202418.1318.2118.0018.0318.020.06%10,979,021
Jul 25, 202418.2618.4317.9718.0218.01-1.26%20,294,155
Jul 24, 202418.3418.4018.2218.2518.240.50%10,874,798
Jul 23, 202418.2118.2518.0218.1618.15-0.49%5,744,956
Jul 22, 202418.0918.2918.0718.2518.241.39%8,842,538
Jul 19, 202417.9518.0417.8018.0017.990.84%9,903,249
Jul 18, 202417.8718.0717.8317.8517.84-0.50%8,012,349
Jul 17, 202417.7918.0417.7717.9417.931.24%15,197,424
Jul 16, 202417.7617.7917.6717.7217.710.28%10,402,999
Jul 15, 202418.0018.0117.6717.6717.66-2.48%11,617,861
Jul 12, 202418.0118.2017.9618.1218.110.89%14,169,939
Jul 11, 202417.7418.0217.7217.9617.951.81%11,066,483
Jul 10, 202417.4517.6617.3817.6417.631.73%10,832,642
Jul 9, 202417.1917.5417.1617.3417.330.93%17,886,006
Jul 8, 202417.2117.3617.1417.1817.17-0.29%9,715,882
Jul 5, 202417.1917.3617.0717.2317.220.06%10,353,579
Jul 3, 202417.1617.3417.0817.2217.210.82%7,981,804
Jul 2, 202417.2017.2817.0517.0817.07-0.52%18,655,883
Jul 1, 202417.5817.6017.0817.1717.16-1.66%12,537,486
Jun 28, 202417.5117.5517.3517.4617.45-0.11%24,117,641
Jun 27, 202417.5817.5817.4717.4817.46-0.57%11,507,036
Jun 26, 202417.5317.6117.4317.5817.56-0.11%11,333,973
Jun 25, 202417.6917.7617.4417.6017.58-0.62%14,956,171
Jun 24, 202417.6317.8617.5517.7117.690.28%19,466,842
Jun 21, 202417.9017.9517.5617.6617.64-0.95%22,376,797
Jun 20, 202417.7617.8617.6517.8317.810.28%17,555,454
Jun 18, 202417.7217.8517.6217.7817.76-19,295,636
Jun 17, 202418.0618.1517.7717.7817.76-2.58%11,231,008
Jun 14, 202418.3018.3418.1718.2518.23-0.65%7,704,734
Jun 13, 202418.1618.4318.1318.3718.351.27%15,297,436
Jun 12, 202418.4818.4818.0218.1418.12-0.93%8,831,044
Jun 11, 202418.2518.4318.2118.3118.29-0.70%13,598,983
Jun 10, 202418.3018.4918.1618.4418.422.16%19,469,809
Jun 7, 202418.0818.2218.0418.0518.03-0.88%7,802,134
Jun 6, 202418.2218.4018.1618.2118.19-0.05%9,549,870
Jun 5, 202418.2618.3718.2118.2218.20-0.55%9,094,921
Jun 4, 202418.1318.4018.1118.3218.300.44%9,108,061