Skip to main content
logo
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
16.60
-1.35 (-7.52%)
At close: Aug 28, 2026, 4:00 PM EDT
13.55
-3.06 (-18.40%)
Pre-market: Aug 31, 2026, 8:02 AM EDT

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.2218.3515.8416.6016.60-7.52%114,208,498
Aug 27, 202618.0318.1017.5117.9517.95-1.48%27,491,066
Aug 26, 202618.2618.4017.8418.2218.22-0.76%16,811,506
Aug 25, 202618.1118.3818.0318.3618.361.38%15,159,300
Aug 24, 202617.6418.1417.6018.1118.112.90%21,743,860
Aug 21, 202618.0618.0917.4617.6017.60-2.00%26,557,092
Aug 20, 202617.6318.4117.6217.9617.961.76%49,657,710
Aug 19, 202617.9518.0217.6117.6517.65-0.95%17,177,811
Aug 18, 202617.7017.9917.7017.8217.821.83%16,062,565
Aug 17, 202617.7717.8217.4517.5017.50-1.91%19,184,166
Aug 14, 202617.4317.8517.3817.8417.842.18%21,997,005
Aug 13, 202617.4117.8016.9517.4617.460.46%39,834,832
Aug 12, 202617.3617.4017.2017.3817.380.46%16,994,085
Aug 11, 202617.0517.4416.9417.3017.301.53%15,909,531
Aug 10, 202617.3817.4517.0217.0417.04-2.41%16,870,023
Aug 7, 202616.9417.6016.8817.4617.462.71%27,402,617
Aug 6, 202617.3817.4616.9417.0017.00-1.16%19,384,054
Aug 5, 202617.3617.6016.9917.2017.20-1.43%27,386,689
Aug 4, 202617.2717.6517.1417.4517.450.11%38,568,486
Aug 3, 202617.4217.5116.9517.4317.430.29%37,108,746
Jul 31, 202617.7017.7917.3717.3817.38-2.25%28,523,299
Jul 30, 202617.6617.8317.3417.7817.780.40%36,295,881
Jul 29, 202617.9017.9317.6317.7117.71-0.39%24,262,011
Jul 28, 202617.7618.4417.7217.7817.781.02%23,830,402
Jul 27, 202617.7717.9917.5017.6017.60-1.40%15,768,638
Jul 24, 202617.6617.9817.5217.8517.851.77%32,340,112
Jul 23, 202617.8117.9917.4617.5417.54-3.15%38,058,131
Jul 22, 202617.6018.1117.5018.1118.113.54%22,966,114
Jul 21, 202617.4217.6117.2817.4917.490.34%16,437,478
Jul 20, 202617.3717.4917.2917.4317.430.64%10,586,444
Jul 17, 202617.7117.8517.2717.3217.32-1.20%13,833,496
Jul 16, 202617.5617.6917.3717.5317.530.11%14,971,741
Jul 15, 202617.4317.5617.2917.5117.510.40%17,152,989
Jul 14, 202617.6017.8117.3017.4417.440.40%14,756,461
Jul 13, 202617.2017.5617.2017.3717.371.16%8,881,304
Jul 10, 202617.1917.2517.0217.1717.17-0.06%9,669,413
Jul 9, 202617.0817.2416.9917.1817.180.76%10,646,846
Jul 8, 202617.2117.2416.9617.0517.05-0.76%11,582,149
Jul 7, 202616.9117.3916.8517.1817.182.14%17,838,333
Jul 6, 202617.1117.1916.7616.8216.82-1.35%14,849,704
Jul 2, 202616.7917.1016.6517.0517.052.90%12,376,093
Jul 1, 202616.8016.8116.5316.5716.57-1.49%16,447,538
Jun 30, 202617.1017.1316.8116.8216.82-2.15%15,443,711
Jun 29, 202617.3717.4417.1817.2417.19-0.81%11,211,805
Jun 26, 202617.1917.4117.1517.3817.331.76%23,426,838
Jun 25, 202617.2317.3316.9417.0817.03-0.23%20,419,794
Jun 24, 202616.9517.1316.9217.1217.072.09%22,711,350
Jun 23, 202616.6716.9216.5816.7716.720.84%29,572,707
Jun 22, 202616.4816.6816.4616.6316.580.91%18,658,600
Jun 18, 202616.4516.7016.4016.4816.430.24%34,681,417