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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 20.64 | 20.81 | 20.52 | 20.68 | 20.68 | 0.49% | 9,215,635 |
Oct 23, 2024 | 20.49 | 20.60 | 20.33 | 20.58 | 20.58 | 0.05% | 8,298,575 |
Oct 22, 2024 | 20.26 | 20.67 | 20.24 | 20.57 | 20.57 | 1.08% | 7,721,308 |
Oct 21, 2024 | 20.48 | 20.65 | 20.28 | 20.35 | 20.35 | -0.15% | 9,272,591 |
Oct 18, 2024 | 20.34 | 20.39 | 20.17 | 20.38 | 20.38 | 0.49% | 6,607,341 |
Oct 17, 2024 | 20.59 | 20.61 | 20.16 | 20.28 | 20.28 | -1.12% | 9,374,998 |
Oct 16, 2024 | 20.40 | 20.54 | 20.18 | 20.51 | 20.51 | 0.49% | 9,738,948 |
Oct 15, 2024 | 20.39 | 20.55 | 20.21 | 20.41 | 20.41 | 0.84% | 12,975,842 |
Oct 14, 2024 | 19.82 | 20.31 | 19.76 | 20.24 | 20.24 | 3.11% | 11,335,194 |
Oct 11, 2024 | 19.55 | 19.71 | 19.52 | 19.63 | 19.63 | 0.41% | 5,997,103 |
Oct 10, 2024 | 19.61 | 19.78 | 19.45 | 19.55 | 19.55 | -0.05% | 7,049,704 |
Oct 9, 2024 | 19.67 | 19.69 | 19.54 | 19.56 | 19.56 | -0.46% | 14,885,546 |
Oct 8, 2024 | 19.83 | 19.83 | 19.60 | 19.65 | 19.65 | -0.30% | 6,727,606 |
Oct 7, 2024 | 19.60 | 19.92 | 19.60 | 19.71 | 19.71 | - | 14,538,576 |
Oct 4, 2024 | 19.35 | 19.74 | 19.31 | 19.71 | 19.71 | 1.13% | 11,552,210 |
Oct 3, 2024 | 19.98 | 19.99 | 19.44 | 19.49 | 19.49 | -2.11% | 11,368,028 |
Oct 2, 2024 | 19.67 | 19.95 | 19.67 | 19.91 | 19.91 | 0.40% | 13,532,897 |
Oct 1, 2024 | 19.77 | 19.90 | 19.69 | 19.83 | 19.83 | 0.30% | 7,113,897 |
Sep 30, 2024 | 19.92 | 19.93 | 19.65 | 19.77 | 19.77 | -0.25% | 10,093,110 |
Sep 27, 2024 | 19.84 | 19.89 | 19.72 | 19.82 | 19.81 | 0.30% | 5,893,438 |
Sep 26, 2024 | 19.86 | 19.95 | 19.67 | 19.76 | 19.75 | -0.65% | 6,974,464 |
Sep 25, 2024 | 19.91 | 19.96 | 19.73 | 19.89 | 19.88 | 0.35% | 11,508,952 |
Sep 24, 2024 | 19.82 | 20.13 | 19.80 | 19.82 | 19.81 | -1.05% | 23,404,511 |
Sep 23, 2024 | 20.09 | 20.15 | 19.92 | 20.03 | 20.02 | -0.25% | 25,171,124 |
Sep 20, 2024 | 19.71 | 20.12 | 19.66 | 20.08 | 20.07 | 2.45% | 34,966,413 |
Sep 19, 2024 | 19.45 | 19.74 | 19.42 | 19.60 | 19.59 | 0.46% | 25,062,035 |
Sep 18, 2024 | 19.89 | 19.89 | 19.38 | 19.51 | 19.50 | -1.76% | 23,421,261 |
Sep 17, 2024 | 20.05 | 20.07 | 19.84 | 19.86 | 19.85 | -0.75% | 8,152,968 |
Sep 16, 2024 | 19.90 | 20.17 | 19.77 | 20.01 | 20.00 | 1.21% | 12,212,003 |
Sep 13, 2024 | 19.70 | 19.82 | 19.62 | 19.77 | 19.76 | 0.51% | 14,901,304 |
Sep 12, 2024 | 19.76 | 19.83 | 19.62 | 19.67 | 19.66 | 0.10% | 20,863,657 |
Sep 11, 2024 | 19.65 | 19.70 | 19.39 | 19.65 | 19.64 | - | 11,583,998 |
Sep 10, 2024 | 19.85 | 20.03 | 19.26 | 19.65 | 19.64 | -0.81% | 23,546,040 |
Sep 9, 2024 | 20.06 | 20.12 | 19.62 | 19.81 | 19.80 | -1.34% | 20,795,364 |
Sep 6, 2024 | 20.62 | 20.64 | 20.07 | 20.08 | 20.07 | -2.52% | 22,665,110 |
Sep 5, 2024 | 20.64 | 20.65 | 20.40 | 20.60 | 20.59 | 0.83% | 19,309,570 |
Sep 4, 2024 | 20.00 | 20.53 | 19.95 | 20.43 | 20.42 | 2.46% | 22,115,060 |
Sep 3, 2024 | 19.70 | 20.06 | 19.65 | 19.94 | 19.93 | 1.22% | 13,670,165 |
Aug 30, 2024 | 19.63 | 19.74 | 19.49 | 19.70 | 19.69 | 0.51% | 16,696,039 |
Aug 29, 2024 | 18.98 | 19.85 | 18.96 | 19.60 | 19.59 | 3.59% | 28,288,300 |
Aug 28, 2024 | 18.93 | 19.02 | 18.85 | 18.92 | 18.91 | 0.11% | 6,331,016 |
Aug 27, 2024 | 18.97 | 19.08 | 18.85 | 18.90 | 18.89 | -0.74% | 7,162,089 |
Aug 26, 2024 | 18.87 | 19.11 | 18.83 | 19.04 | 19.03 | 1.28% | 12,367,742 |
Aug 23, 2024 | 18.75 | 18.85 | 18.64 | 18.80 | 18.79 | 0.86% | 13,276,744 |
Aug 22, 2024 | 18.72 | 18.74 | 18.50 | 18.64 | 18.63 | -0.21% | 15,705,278 |
Aug 21, 2024 | 18.64 | 18.68 | 18.56 | 18.68 | 18.67 | 0.27% | 6,555,364 |
Aug 20, 2024 | 18.62 | 18.75 | 18.60 | 18.63 | 18.62 | 0.32% | 9,761,867 |
Aug 19, 2024 | 18.47 | 18.60 | 18.39 | 18.57 | 18.56 | 0.87% | 8,185,562 |
Aug 16, 2024 | 18.50 | 18.51 | 18.39 | 18.41 | 18.40 | - | 11,230,387 |
Aug 15, 2024 | 18.30 | 18.49 | 18.27 | 18.41 | 18.40 | 0.11% | 9,726,853 |
Aug 14, 2024 | 18.29 | 18.49 | 18.24 | 18.39 | 18.38 | 0.38% | 8,690,302 |
Aug 13, 2024 | 18.32 | 18.36 | 18.23 | 18.32 | 18.31 | 0.49% | 7,892,517 |
Aug 12, 2024 | 18.21 | 18.25 | 18.07 | 18.23 | 18.22 | 0.16% | 9,293,989 |
Aug 9, 2024 | 18.15 | 18.23 | 18.01 | 18.20 | 18.19 | 0.44% | 9,848,274 |
Aug 8, 2024 | 18.01 | 18.29 | 17.96 | 18.12 | 18.11 | 0.44% | 13,086,684 |
Aug 7, 2024 | 17.95 | 18.14 | 17.86 | 18.04 | 18.03 | 1.29% | 7,722,474 |
Aug 6, 2024 | 17.79 | 18.06 | 17.79 | 17.81 | 17.80 | - | 9,274,588 |
Aug 5, 2024 | 18.41 | 18.49 | 17.77 | 17.81 | 17.80 | -3.26% | 18,526,123 |
Aug 2, 2024 | 18.54 | 18.61 | 18.22 | 18.41 | 18.40 | -0.16% | 10,287,386 |
Aug 1, 2024 | 18.34 | 18.53 | 18.26 | 18.44 | 18.43 | 1.04% | 12,996,443 |
Jul 31, 2024 | 18.36 | 18.43 | 18.23 | 18.25 | 18.24 | -0.44% | 12,037,574 |
Jul 30, 2024 | 18.30 | 18.42 | 18.25 | 18.33 | 18.32 | 0.27% | 9,809,473 |
Jul 29, 2024 | 18.13 | 18.42 | 18.02 | 18.28 | 18.27 | 1.39% | 11,959,250 |
Jul 26, 2024 | 18.13 | 18.21 | 18.00 | 18.03 | 18.02 | 0.06% | 10,979,021 |
Jul 25, 2024 | 18.26 | 18.43 | 17.97 | 18.02 | 18.01 | -1.26% | 20,294,155 |
Jul 24, 2024 | 18.34 | 18.40 | 18.22 | 18.25 | 18.24 | 0.50% | 10,874,798 |
Jul 23, 2024 | 18.21 | 18.25 | 18.02 | 18.16 | 18.15 | -0.49% | 5,744,956 |
Jul 22, 2024 | 18.09 | 18.29 | 18.07 | 18.25 | 18.24 | 1.39% | 8,842,538 |
Jul 19, 2024 | 17.95 | 18.04 | 17.80 | 18.00 | 17.99 | 0.84% | 9,903,249 |
Jul 18, 2024 | 17.87 | 18.07 | 17.83 | 17.85 | 17.84 | -0.50% | 8,012,349 |
Jul 17, 2024 | 17.79 | 18.04 | 17.77 | 17.94 | 17.93 | 1.24% | 15,197,424 |
Jul 16, 2024 | 17.76 | 17.79 | 17.67 | 17.72 | 17.71 | 0.28% | 10,402,999 |
Jul 15, 2024 | 18.00 | 18.01 | 17.67 | 17.67 | 17.66 | -2.48% | 11,617,861 |
Jul 12, 2024 | 18.01 | 18.20 | 17.96 | 18.12 | 18.11 | 0.89% | 14,169,939 |
Jul 11, 2024 | 17.74 | 18.02 | 17.72 | 17.96 | 17.95 | 1.81% | 11,066,483 |
Jul 10, 2024 | 17.45 | 17.66 | 17.38 | 17.64 | 17.63 | 1.73% | 10,832,642 |
Jul 9, 2024 | 17.19 | 17.54 | 17.16 | 17.34 | 17.33 | 0.93% | 17,886,006 |
Jul 8, 2024 | 17.21 | 17.36 | 17.14 | 17.18 | 17.17 | -0.29% | 9,715,882 |
Jul 5, 2024 | 17.19 | 17.36 | 17.07 | 17.23 | 17.22 | 0.06% | 10,353,579 |
Jul 3, 2024 | 17.16 | 17.34 | 17.08 | 17.22 | 17.21 | 0.82% | 7,981,804 |
Jul 2, 2024 | 17.20 | 17.28 | 17.05 | 17.08 | 17.07 | -0.52% | 18,655,883 |
Jul 1, 2024 | 17.58 | 17.60 | 17.08 | 17.17 | 17.16 | -1.66% | 12,537,486 |
Jun 28, 2024 | 17.51 | 17.55 | 17.35 | 17.46 | 17.45 | -0.11% | 24,117,641 |
Jun 27, 2024 | 17.58 | 17.58 | 17.47 | 17.48 | 17.46 | -0.57% | 11,507,036 |
Jun 26, 2024 | 17.53 | 17.61 | 17.43 | 17.58 | 17.56 | -0.11% | 11,333,973 |
Jun 25, 2024 | 17.69 | 17.76 | 17.44 | 17.60 | 17.58 | -0.62% | 14,956,171 |
Jun 24, 2024 | 17.63 | 17.86 | 17.55 | 17.71 | 17.69 | 0.28% | 19,466,842 |
Jun 21, 2024 | 17.90 | 17.95 | 17.56 | 17.66 | 17.64 | -0.95% | 22,376,797 |
Jun 20, 2024 | 17.76 | 17.86 | 17.65 | 17.83 | 17.81 | 0.28% | 17,555,454 |
Jun 18, 2024 | 17.72 | 17.85 | 17.62 | 17.78 | 17.76 | - | 19,295,636 |
Jun 17, 2024 | 18.06 | 18.15 | 17.77 | 17.78 | 17.76 | -2.58% | 11,231,008 |
Jun 14, 2024 | 18.30 | 18.34 | 18.17 | 18.25 | 18.23 | -0.65% | 7,704,734 |
Jun 13, 2024 | 18.16 | 18.43 | 18.13 | 18.37 | 18.35 | 1.27% | 15,297,436 |
Jun 12, 2024 | 18.48 | 18.48 | 18.02 | 18.14 | 18.12 | -0.93% | 8,831,044 |
Jun 11, 2024 | 18.25 | 18.43 | 18.21 | 18.31 | 18.29 | -0.70% | 13,598,983 |
Jun 10, 2024 | 18.30 | 18.49 | 18.16 | 18.44 | 18.42 | 2.16% | 19,469,809 |
Jun 7, 2024 | 18.08 | 18.22 | 18.04 | 18.05 | 18.03 | -0.88% | 7,802,134 |
Jun 6, 2024 | 18.22 | 18.40 | 18.16 | 18.21 | 18.19 | -0.05% | 9,549,870 |
Jun 5, 2024 | 18.26 | 18.37 | 18.21 | 18.22 | 18.20 | -0.55% | 9,094,921 |
Jun 4, 2024 | 18.13 | 18.40 | 18.11 | 18.32 | 18.30 | 0.44% | 9,108,061 |