Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
15.99
+0.30 (1.91%)
At close: Feb 21, 2025, 4:00 PM
16.03
+0.04 (0.25%)
After-hours: Feb 21, 2025, 7:54 PM EST

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.7715.9915.7315.9915.991.91%31,811,620
Feb 20, 202515.6615.8215.6015.6915.690.19%13,658,601
Feb 19, 202515.4315.8515.4215.6615.661.56%25,001,820
Feb 18, 202515.3215.4315.1415.4215.420.85%24,722,419
Feb 14, 202515.6815.9215.2515.2915.29-3.53%28,251,846
Feb 13, 202516.0516.2115.7115.8515.85-1.12%23,319,645
Feb 12, 202515.5016.0715.4516.0316.031.58%24,434,051
Feb 11, 202515.5415.8015.4315.7815.780.83%17,313,110
Feb 10, 202515.3515.6515.2115.6515.652.15%19,032,358
Feb 7, 202515.6115.6515.3115.3215.32-1.79%19,335,448
Feb 6, 202515.8215.9915.5815.6015.60-0.89%25,609,771
Feb 5, 202515.3315.8015.1915.7415.743.69%27,048,964
Feb 4, 202515.0915.3614.9915.1815.180.13%23,657,810
Feb 3, 202515.4415.5115.1215.1615.16-3.13%39,323,751
Jan 31, 202515.7415.7415.3215.6515.65-0.25%31,605,688
Jan 30, 202516.0016.0415.5215.6915.69-0.63%22,218,459
Jan 29, 202515.9416.0015.7415.7915.79-1.07%26,935,647
Jan 28, 202516.3516.3715.7815.9615.96-2.03%26,358,047
Jan 27, 202516.4516.6415.9616.2916.29-1.51%32,341,569
Jan 24, 202516.1916.6016.1716.5416.541.85%21,090,631
Jan 23, 202516.5416.6816.2216.2416.24-1.22%18,673,818
Jan 22, 202517.2017.3416.3716.4416.44-4.97%29,791,136
Jan 21, 202517.1417.4317.0017.3017.301.70%24,923,023
Jan 17, 202516.9917.2716.8817.0117.010.35%25,732,340
Jan 16, 202517.0217.3516.8616.9516.950.47%29,891,464
Jan 15, 202516.5517.4816.5316.8716.874.01%46,400,542
Jan 14, 202516.2916.4915.9416.2216.22-47,829,830
Jan 13, 202517.3617.4516.1816.2216.22-5.53%69,621,110
Jan 10, 202517.9718.1816.9017.1717.17-10.81%74,312,610
Jan 8, 202519.8319.8618.7719.2519.25-3.65%34,090,538
Jan 7, 202519.9020.0419.8719.9819.980.60%14,732,900
Jan 6, 202520.4020.4419.7819.8619.86-2.65%18,233,186
Jan 3, 202520.1020.4120.0220.4020.401.95%12,578,107
Jan 2, 202520.2720.3419.8720.0120.01-0.84%11,063,253
Dec 31, 202420.1420.2820.0220.1820.180.25%15,957,921
Dec 30, 202420.0720.1719.9520.1320.11-0.05%9,078,270
Dec 27, 202420.1020.2720.0120.1420.12-0.35%10,354,222
Dec 26, 202420.1720.2220.0520.2120.19-0.05%4,470,070
Dec 24, 202419.9320.2219.8920.2220.201.15%4,614,466
Dec 23, 202419.7820.0119.5919.9919.970.86%14,179,221
Dec 20, 202419.4119.9019.3619.8219.802.06%33,683,608
Dec 19, 202419.3519.7119.2919.4219.401.15%17,671,206
Dec 18, 202419.6719.7719.1919.2019.18-2.59%10,701,766
Dec 17, 202419.6519.8919.3919.7119.690.56%14,220,202
Dec 16, 202419.7719.9019.5919.6019.58-0.76%9,303,225
Dec 13, 202419.8619.9419.7119.7519.73-0.85%11,466,934
Dec 12, 202419.8819.9519.6919.9219.900.56%13,677,212
Dec 11, 202419.9620.0319.6719.8119.79-0.35%11,210,448
Dec 10, 202420.1920.2019.7919.8819.86-1.63%15,092,539
Dec 9, 202420.2020.4320.0620.2120.19-0.59%14,476,321
Dec 6, 202420.5020.6320.0920.3320.31-0.29%18,683,062
Dec 5, 202420.7220.8120.2520.3920.37-0.63%22,751,838
Dec 4, 202420.8921.0020.4220.5220.50-1.58%36,348,766
Dec 3, 202420.9521.2020.7420.8520.821.46%75,175,575
Dec 2, 202420.7020.8620.0920.5520.53-4.99%53,349,803
Nov 29, 202421.6221.7221.5721.6321.60-5,207,803
Nov 27, 202421.5521.7221.4721.6321.600.56%8,786,392
Nov 26, 202421.2921.5621.1821.5121.481.51%11,835,701
Nov 25, 202421.4321.5021.0421.1921.16-0.84%18,307,928
Nov 22, 202421.3321.4521.1621.3721.340.66%12,130,795
Nov 21, 202421.1721.3721.0321.2321.200.62%21,879,240
Nov 20, 202420.9721.2920.9621.1021.070.48%11,603,917
Nov 19, 202420.9521.1320.9021.0020.97-0.19%15,400,798
Nov 18, 202420.9421.1920.9021.0421.01-12,480,056
Nov 15, 202420.8621.1220.8321.0421.010.24%21,825,309
Nov 14, 202421.2421.3820.8820.9920.96-1.36%10,097,494
Nov 13, 202421.2621.5121.1321.2821.250.42%15,355,146
Nov 12, 202421.0921.3021.0321.1921.160.47%10,098,225
Nov 11, 202420.6421.1520.5821.0921.062.38%11,791,591
Nov 8, 202420.3420.7120.2120.6020.581.18%15,107,801
Nov 7, 202420.3320.5319.9020.3620.340.54%14,359,133
Nov 6, 202420.2720.4720.1020.2520.230.05%18,255,272
Nov 5, 202419.9820.2719.7920.2420.221.45%7,844,705
Nov 4, 202420.0420.1819.8119.9519.93-0.45%8,378,549
Nov 1, 202420.2220.3819.9920.0420.02-0.89%10,117,827
Oct 31, 202420.1520.4320.1420.2220.200.15%11,326,053
Oct 30, 202420.1720.3220.1420.1920.170.35%7,558,589
Oct 29, 202420.4020.4320.0620.1220.10-1.90%6,493,336
Oct 28, 202420.4420.6020.4020.5120.490.74%5,623,756
Oct 25, 202420.9320.9320.3320.3620.34-1.55%7,312,496
Oct 24, 202420.6420.8120.5220.6820.650.49%9,237,809
Oct 23, 202420.4920.6020.3320.5820.560.05%8,298,575
Oct 22, 202420.2620.6720.2420.5720.551.08%7,721,308
Oct 21, 202420.4820.6520.2820.3520.33-0.15%9,272,591
Oct 18, 202420.3420.3920.1720.3820.360.49%6,607,341
Oct 17, 202420.5920.6120.1620.2820.26-1.12%9,374,998
Oct 16, 202420.4020.5420.1820.5120.490.49%9,738,948
Oct 15, 202420.3920.5520.2120.4120.390.84%12,975,842
Oct 14, 202419.8220.3119.7620.2420.223.11%11,335,194
Oct 11, 202419.5519.7119.5219.6319.610.41%5,997,103
Oct 10, 202419.6119.7819.4519.5519.53-0.05%7,049,704
Oct 9, 202419.6719.6919.5419.5619.54-0.46%14,885,546
Oct 8, 202419.8319.8319.6019.6519.63-0.30%6,727,606
Oct 7, 202419.6019.9219.6019.7119.69-14,538,576
Oct 4, 202419.3519.7419.3119.7119.691.13%11,552,210
Oct 3, 202419.9819.9919.4419.4919.47-2.11%11,368,028
Oct 2, 202419.6719.9519.6719.9119.890.40%13,532,897
Oct 1, 202419.7719.9019.6919.8319.810.30%7,113,897
Sep 30, 202419.9219.9319.6519.7719.75-0.25%10,093,110
Sep 27, 202419.8419.8919.7219.8219.790.30%5,893,438