PCG

PG&E Historical Data

PCG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 11.81 -0.19 -1.58% 11.99 11.99 11.59 22,791,131
Dec 02 2021 12.00 0.25 2.13% 11.80 12.14 11.67 15,775,691
Dec 01 2021 11.75 -0.13 -1.09% 12.10 12.18 11.73 16,359,994
Nov 30 2021 11.88 -0.50 -4.04% 12.34 12.365 11.85 23,444,906
Nov 29 2021 12.38 0.14 1.14% 12.22 12.44 12.12 13,124,813
Nov 26 2021 12.24 0.00 +0.00% 12.25 12.30 11.88 0
Nov 26 2021 12.24 -0.22 -1.77% 12.25 12.30 11.88 9,671,551
Nov 25 2021 12.46 0.00 +0.00% 12.39 12.515 12.21 0
Nov 24 2021 12.46 0.13 1.05% 12.39 12.515 12.21 16,040,916
Nov 23 2021 12.33 0.09 0.74% 12.25 12.417 12.05 17,127,426
Nov 22 2021 12.24 -0.14 -1.13% 12.37 12.485 12.21 14,196,002
Nov 19 2021 12.38 0.28 2.31% 12.075 12.44 12.03 21,829,643
Nov 18 2021 12.10 -0.37 -2.97% 12.51 12.57 11.97 14,920,731
Nov 17 2021 12.47 0.00 +0.00% 12.32 12.50 12.205 0
Nov 17 2021 12.47 0.15 1.22% 12.32 12.50 12.205 14,456,019
Nov 16 2021 12.32 -0.06 -0.48% 12.38 12.42 12.2106 6,847,565
Nov 15 2021 12.38 0.12 0.98% 12.28 12.40 12.235 7,523,213
Nov 12 2021 12.26 -0.09 -0.73% 12.39 12.45 12.04 10,055,729
Nov 11 2021 12.35 -0.05 -0.4% 12.48 12.50 12.17 17,482,792
Nov 10 2021 12.40 0.22 1.81% 12.20 12.45 11.95 21,120,954
Nov 09 2021 12.18 0.57 4.91% 11.77 12.21 11.75 24,789,986
Nov 08 2021 11.61 -0.04 -0.34% 11.65 11.73 11.47 9,527,051
Nov 05 2021 11.65 0.00 +0.00% 11.82 11.84 11.645 0
Nov 05 2021 11.65 -0.01 -0.09% 11.82 11.84 11.645 7,025,838
Nov 04 2021 11.66 -0.01 -0.09% 11.63 11.80 11.575 8,109,384
Nov 03 2021 11.67 0.33 2.91% 11.32 11.75 11.31 15,903,413
Nov 02 2021 11.34 -0.07 -0.61% 11.48 11.605 11.30 13,728,903
Nov 01 2021 11.41 -0.19 -1.64% 11.65 11.68 11.165 18,361,881
Oct 29 2021 11.60 -0.08 -0.68% 11.62 11.75 11.53 16,532,552
Oct 28 2021 11.68 0.10 0.86% 11.70 11.70 11.41 9,942,924
Oct 27 2021 11.58 0.01 0.09% 11.62 11.70 11.51 8,233,203
Oct 26 2021 11.57 -0.09 -0.77% 11.70 11.79 11.55 12,057,971
Oct 25 2021 11.66 -0.24 -2.02% 11.89 12.02 11.59 16,667,044
Oct 22 2021 11.90 0.25 2.15% 11.63 11.94 11.60 14,778,950
Oct 21 2021 11.65 0.14 1.22% 11.44 11.675 11.41 12,816,434
Oct 20 2021 11.51 0.33 2.95% 11.22 11.61 11.145 18,816,888
Oct 19 2021 11.18 0.18 1.64% 11.10 11.20 11.00 11,135,475
Oct 18 2021 11.00 -0.20 -1.79% 11.09 11.11 10.90 12,649,967
Oct 15 2021 11.20 0.43 3.99% 10.84 11.21 10.82 53,646,378
Oct 14 2021 10.77 0.27 2.57% 10.59 10.77 10.48 21,220,895
Oct 13 2021 10.50 0.25 2.44% 10.25 10.68 10.23 18,564,551
Oct 12 2021 10.25 0.10 0.99% 10.195 10.35 10.09 16,614,006
Oct 11 2021 10.15 -0.56 -5.23% 10.42 10.555 9.97 44,500,839
Oct 08 2021 10.71 0.19 1.81% 10.51 10.735 10.46 16,310,167
Oct 07 2021 10.52 0.33 3.24% 10.20 10.68 10.17 33,151,251
Oct 06 2021 10.19 0.30 3.03% 9.79 10.22 9.64 22,045,535
Oct 05 2021 9.89 0.07 0.71% 9.90 9.90 9.77 10,129,982
Oct 04 2021 9.82 0.21 2.19% 9.65 9.895 9.60 13,303,359
Oct 01 2021 9.61 0.01 0.1% 9.58 9.74 9.53 17,735,861
Sep 30 2021 9.60 0.09 0.95% 9.50 9.675 9.49 15,427,152
Sep 29 2021 9.51 -0.23 -2.36% 9.77 9.81 9.46 12,382,828
Sep 28 2021 9.74 -0.23 -2.31% 9.96 10.03 9.725 15,391,185
Sep 27 2021 9.97 0.03 0.3% 9.95 10.01 9.84 13,242,329
Sep 24 2021 9.94 -0.03 -0.3% 9.98 10.01 9.815 14,950,451
Sep 23 2021 9.97 0.10 1.01% 9.90 10.00 9.84 18,714,967
Sep 22 2021 9.87 0.08 0.82% 9.88 10.02 9.83 16,723,181
Sep 21 2021 9.79 0.21 2.19% 9.59 9.955 9.55 30,359,115
Sep 20 2021 9.58 -0.26 -2.64% 9.71 9.77 9.445 21,830,203
Sep 17 2021 9.84 0.15 1.55% 9.62 9.85 9.57 25,947,648
Sep 16 2021 9.69 -0.17 -1.72% 9.81 9.85 9.51 18,731,189
Sep 15 2021 9.86 0.06 0.61% 9.76 9.99 9.72 26,390,877
Sep 14 2021 9.80 -0.03 -0.31% 9.83 9.875 9.60 20,337,916
Sep 13 2021 9.83 0.52 5.59% 9.44 9.935 9.38 23,191,994
Sep 10 2021 9.31 -0.05 -0.53% 9.385 9.43 9.23 9,687,863
Sep 09 2021 9.36 0.04 0.43% 9.30 9.43 9.25 10,775,357
Sep 08 2021 9.32 -0.10 -1.06% 9.35 9.486 9.31 10,087,539
Sep 07 2021 9.42 0.27 2.95% 9.185 9.515 9.18 12,522,503


Your Recent History
NYSE
PCG
PG&E
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.