PG&E Corp (NY: PCG )

12.49 USD -0.11 (-0.87%)
Official Closing Price Updated: 7:56 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 12.66 12.68 12.26 12.49 13,526,884 -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%)
Dec 01, 2020 12.75 12.82 12.55 12.69 14,571,177 -0.01(-0.08%)
Nov 30, 2020 12.73 12.87 12.53 12.70 48,991,941 -0.03(-0.24%)
Nov 27, 2020 12.64 12.91 12.64 12.73 10,388,300 +0.09(+0.71%)
Nov 25, 2020 12.77 12.80 12.42 12.64 20,485,500 -0.18(-1.40%)
Nov 24, 2020 12.83 12.90 12.71 12.82 22,862,342 +0.12(+0.94%)
Nov 23, 2020 12.77 12.88 12.64 12.70 15,398,684 +0.04(+0.32%)
Nov 20, 2020 12.36 12.76 12.32 12.66 17,944,200 +0.43(+3.52%)
Nov 19, 2020 12.63 12.74 12.20 12.23 24,438,028 -0.42(-3.32%)
Nov 18, 2020 12.10 12.85 12.02 12.65 51,647,744 +0.93(+7.94%)
Nov 17, 2020 11.75 11.92 11.65 11.72 25,335,891 +0.18(+1.56%)
Nov 16, 2020 11.46 11.73 11.40 11.54 17,268,936 +0.14(+1.23%)
Nov 13, 2020 11.18 11.42 10.96 11.40 22,669,600 +0.30(+2.70%)
Nov 12, 2020 10.85 11.35 10.71 11.10 34,923,934 +0.39(+3.64%)
Nov 11, 2020 10.49 10.87 10.42 10.71 16,848,364 +0.30(+2.88%)
Nov 10, 2020 10.42 10.48 10.21 10.41 10,660,634 -0.01(-0.10%)
Nov 09, 2020 10.23 10.54 10.23 10.42 17,772,541 +0.27(+2.66%)
Nov 06, 2020 9.940 10.16 9.880 10.15 9,358,800 +0.32(+3.26%)
Nov 05, 2020 10.25 10.25 9.820 9.830 7,385,128 -0.23(-2.29%)
Nov 04, 2020 9.620 10.13 9.620 10.06 10,891,807 +0.39(+4.03%)
Nov 03, 2020 9.690 9.830 9.550 9.670 10,007,536 +0.02(+0.21%)
Nov 02, 2020 9.600 9.710 9.480 9.650 8,401,935 +0.09(+0.94%)
Oct 30, 2020 9.710 9.820 9.470 9.560 10,338,600 -0.18(-1.85%)
Oct 29, 2020 9.650 9.840 9.460 9.740 11,001,690 +0.04(+0.41%)
Oct 28, 2020 9.800 9.970 9.700 9.700 12,063,212 -0.21(-2.12%)
Oct 27, 2020 10.03 10.18 9.910 9.910 8,323,758 -0.12(-1.20%)
Oct 26, 2020 10.18 10.33 10.00 10.03 17,384,500 -0.22(-2.15%)
Oct 23, 2020 10.30 10.33 10.13 10.25 8,059,400 +0.02(+0.20%)
Oct 22, 2020 10.50 10.55 10.11 10.23 23,397,547 -0.35(-3.31%)
Oct 21, 2020 10.92 10.95 10.55 10.58 17,683,536 -0.34(-3.11%)
Oct 20, 2020 10.90 11.07 10.73 10.92 16,126,883 +0.10(+0.92%)
Oct 19, 2020 10.59 10.87 10.49 10.82 20,547,213 +0.29(+2.75%)
Oct 16, 2020 10.51 10.59 10.42 10.53 11,999,600 +0.02(+0.19%)
Oct 15, 2020 10.31 10.59 10.24 10.51 9,101,671 +0.14(+1.35%)
Oct 14, 2020 10.30 10.44 10.20 10.37 8,398,946 +0.05(+0.48%)
Oct 13, 2020 10.40 10.47 10.29 10.32 12,881,837 -0.13(-1.24%)
Oct 12, 2020 10.13 10.56 10.11 10.45 24,101,245 -0.31(-2.88%)
Oct 09, 2020 10.56 10.79 10.44 10.76 16,479,200 +0.19(+1.80%)
Oct 08, 2020 10.31 10.61 10.28 10.57 18,061,764 +0.31(+3.02%)
Oct 07, 2020 10.27 10.37 10.16 10.26 13,083,655 +0.11(+1.08%)
Oct 06, 2020 9.950 10.44 9.910 10.15 40,083,397 +0.21(+2.11%)
Oct 05, 2020 9.930 10.00 9.850 9.940 25,868,314 +0.04(+0.40%)
Oct 02, 2020 9.690 10.05 9.620 9.900 26,849,500 +0.07(+0.71%)
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.