PG&E Corp (NY: PCG )

12.23 USD -0.31 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.87 11.03 10.51 10.51 14,149,800 -0.37(-3.40%)
Feb 25, 2021 11.40 11.59 10.71 10.88 23,810,172 -0.53(-4.65%)
Feb 24, 2021 11.28 11.56 11.24 11.41 16,182,548 +0.18(+1.60%)
Feb 23, 2021 11.32 11.44 11.10 11.23 13,106,586 -0.18(-1.58%)
Feb 22, 2021 11.64 11.64 11.26 11.41 41,685,669 -0.23(-1.98%)
Feb 19, 2021 11.70 11.95 11.57 11.64 10,602,900 -0.12(-1.02%)
Feb 18, 2021 11.62 11.81 11.46 11.76 13,503,964 +0.05(+0.43%)
Feb 17, 2021 11.76 11.81 11.57 11.71 7,873,706 -0.09(-0.76%)
Feb 16, 2021 11.70 11.90 11.66 11.80 6,259,807 +0.00(+0.00%)
Feb 12, 2021 11.98 12.01 11.78 11.80 8,080,600 -0.20(-1.67%)
Feb 11, 2021 12.10 12.18 11.81 12.00 9,366,834 -0.08(-0.66%)
Feb 10, 2021 11.82 12.11 11.81 12.08 11,074,443 +0.32(+2.72%)
Feb 09, 2021 11.91 11.93 11.66 11.76 11,353,995 -0.13(-1.09%)
Feb 08, 2021 11.83 11.92 11.73 11.89 5,370,841 +0.03(+0.25%)
Feb 05, 2021 12.01 12.04 11.83 11.86 4,818,300 -0.14(-1.17%)
Feb 04, 2021 12.02 12.03 11.72 12.00 13,306,529 +0.03(+0.25%)
Feb 03, 2021 11.77 11.97 11.70 11.97 9,845,418 +0.24(+2.05%)
Feb 02, 2021 11.57 11.77 11.43 11.73 7,702,913 +0.24(+2.09%)
Feb 01, 2021 11.43 11.70 11.18 11.49 12,983,471 +0.06(+0.52%)
Jan 29, 2021 11.46 11.67 11.32 11.43 11,596,100 -0.13(-1.12%)
Jan 28, 2021 10.80 11.59 10.79 11.56 13,267,359 +0.77(+7.14%)
Jan 27, 2021 10.89 10.99 10.63 10.79 21,051,573 -0.27(-2.44%)
Jan 26, 2021 11.35 11.56 10.93 11.06 21,197,883 -0.29(-2.56%)
Jan 25, 2021 11.72 11.79 11.34 11.35 14,490,958 -0.37(-3.16%)
Jan 22, 2021 11.96 11.96 11.54 11.72 13,161,300 -0.27(-2.25%)
Jan 21, 2021 12.16 12.25 11.93 11.99 10,838,256 -0.25(-2.04%)
Jan 20, 2021 12.05 12.25 11.94 12.24 14,686,509 +0.21(+1.75%)
Jan 19, 2021 12.27 12.31 11.95 12.03 11,772,410 -0.21(-1.72%)
Jan 15, 2021 11.91 12.43 11.90 12.24 19,752,500 +0.41(+3.47%)
Jan 14, 2021 12.16 12.20 11.80 11.83 10,505,393 -0.27(-2.23%)
Jan 13, 2021 12.20 12.21 12.05 12.10 8,357,070 -0.08(-0.66%)
Jan 12, 2021 12.15 12.23 12.09 12.18 8,171,464 -0.03(-0.25%)
Jan 11, 2021 12.13 12.21 11.99 12.21 16,972,456 -0.03(-0.25%)
Jan 08, 2021 12.34 12.36 12.16 12.24 10,328,900 -0.07(-0.57%)
Jan 07, 2021 12.35 12.43 12.21 12.31 13,177,058 -0.07(-0.57%)
Jan 06, 2021 12.29 12.45 12.21 12.38 10,020,407 +0.00(+0.00%)
Jan 05, 2021 12.32 12.39 12.21 12.38 9,189,273 +0.17(+1.39%)
Jan 04, 2021 12.48 12.53 12.21 12.21 10,129,000 -0.25(-2.01%)
Dec 31, 2020 12.46 12.46 12.46 9,326,777 +0.12(+0.97%)
Dec 30, 2020 11.99 12.37 11.99 12.34 9,326,777 +0.38(+3.18%)
Dec 29, 2020 12.32 12.42 11.90 11.96 12,175,447 -0.36(-2.92%)
Dec 28, 2020 12.31 12.46 12.27 12.32 9,418,224 -0.07(-0.56%)
Dec 24, 2020 12.50 12.56 12.34 12.39 4,560,900 -0.12(-0.96%)
Dec 23, 2020 12.44 12.65 12.43 12.51 17,214,006 +0.07(+0.56%)
Dec 22, 2020 12.22 12.44 12.11 12.44 19,204,427 +0.18(+1.47%)
Dec 21, 2020 12.07 12.29 12.02 12.26 19,257,520 -0.01(-0.08%)
Dec 18, 2020 12.20 12.37 12.08 12.27 32,731,200 +0.03(+0.25%)
Dec 17, 2020 12.17 12.33 12.12 12.24 18,395,064 +0.18(+1.49%)
Dec 16, 2020 12.33 12.38 11.96 12.06 16,446,156 -0.14(-1.15%)
Dec 15, 2020 11.80 12.20 11.57 12.20 16,291,295 +0.35(+2.95%)
Dec 14, 2020 11.93 12.09 11.79 11.85 10,367,275 -0.09(-0.75%)
Dec 11, 2020 11.89 12.17 11.85 11.94 9,611,700 -0.08(-0.67%)
Dec 10, 2020 12.47 12.50 11.92 12.02 18,938,455 -0.37(-2.99%)
Dec 09, 2020 12.32 12.45 12.21 12.39 20,102,042 +0.07(+0.57%)
Dec 08, 2020 12.45 12.52 12.27 12.32 11,738,921 -0.21(-1.68%)
Dec 07, 2020 12.40 12.57 12.31 12.53 16,368,672 +0.04(+0.32%)
Dec 04, 2020 12.66 12.68 12.26 12.49 13,533,300 -0.11(-0.87%)
Dec 03, 2020 12.60 12.68 12.50 12.60 13,079,015 +0.07(+0.56%)
Dec 02, 2020 12.62 12.69 12.40 12.53 11,588,187 -0.16(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.