PG&E Historical Stock Price

Below is the stock price history for Pg&e PCG. Data is recorded each day for the historical open, high, low, close and volume. The Pg&e stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pg&e Historical Stock Price

DateOpenHighLowCloseVolume
2016-07-29 63.83 64.19 63.72 64.02 115,100
2016-07-28 63.50 63.965 63.48 63.80 144,842
2016-07-27 63.93 64.25 63.6299 63.90 140,567
2016-07-26 64.6701 64.6701 64.09 64.25 136,080
2016-07-25 64.62 64.86 64.39 64.84 128,732
2016-07-22 64.00 64.935 64.00 64.90 184,595
2016-07-21 64.155 64.25 63.75 64.125 171,738
2016-07-20 64.38 64.38 64.04 64.225 66,729
2016-07-19 64.52 64.52 64.12 64.435 108,419
2016-07-18 64.71 65.02 64.54 64.54 154,758
2016-07-15 64.45 64.71 64.28 64.60 149,177
2016-07-14 64.16 64.48 63.98 64.22 201,296
2016-07-13 63.96 64.5799 63.94 64.565 179,440
2016-07-12 64.44 64.46 63.64 63.655 262,437
2016-07-11 64.05 64.74 63.86 64.73 170,430
2016-07-08 64.15 64.845 63.50 64.845 318,164
2016-07-07 65.32 65.32 64.20 64.38 375,080
2016-07-06 64.73 65.43 64.52 65.38 493,365
2016-07-05 64.12 65.00 64.09 64.895 295,592
2016-07-01 64.24 64.24 63.28 64.00 204,773
2016-06-30 62.99 63.88 62.75 63.84 247,825
2016-06-29 62.57 62.90 62.4201 62.57 220,619
2016-06-28 62.43 62.59 62.05 62.35 299,346
2016-06-27 62.20 63.35 62.20 63.22 266,504
2016-06-24 61.89 63.24 61.83 62.69 246,357
2016-06-23 62.17 62.22 61.88 62.17 135,667
2016-06-22 62.69 62.70 62.12 62.12 243,558
2016-06-21 62.44 62.91 62.17 62.70 335,139
2016-06-20 62.88 62.98 62.115 62.58 171,562
2016-06-17 62.84 63.08 62.48 63.02 177,598

» More Pg&e Stock Price History