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
2015-04-01 52.87 53.43 52.43 53.15 173,730
2015-03-31 53.15 53.45 52.76 53.12 296,661
2015-03-30 52.11 53.14 52.08 53.00 181,601
2015-03-27 52.06 52.35 51.95 52.035 140,021
2015-03-26 52.57 52.91 52.03 52.38 288,484
2015-03-25 53.81 53.81 52.725 52.77 198,409
2015-03-24 54.26 54.28 53.35 53.445 301,645
2015-03-23 54.38 54.78 54.3505 54.54 181,334
2015-03-20 53.20 54.04 53.20 53.975 191,007
2015-03-19 54.18 54.18 53.61 53.615 215,475
2015-03-18 53.17 54.32 52.63 54.215 466,802
2015-03-17 53.29 53.43 52.995 53.10 267,493
2015-03-16 54.09 54.70 53.55 53.72 449,194
2015-03-13 51.65 51.95 51.12 51.805 256,841
2015-03-12 52.04 52.61 52.02 52.395 137,741
2015-03-11 51.55 51.66 51.27 51.385 112,586
2015-03-10 52.30 52.49 51.785 51.785 125,350
2015-03-09 52.30 52.30 51.78 52.045 121,612
2015-03-06 52.60 53.05 52.04 52.185 194,854
2015-03-05 53.62 54.26 53.60 53.85 134,661
2015-03-04 53.67 53.71 53.42 53.64 139,268
2015-03-03 53.42 53.79 53.07 53.71 193,861
2015-03-02 53.90 53.90 52.90 53.38 263,120
2015-02-27 53.92 53.92 53.55 53.75 161,202
2015-02-26 54.13 54.26 53.74 53.915 175,317
2015-02-25 55.16 55.18 54.00 54.09 219,696
2015-02-24 55.58 55.64 55.13 55.13 193,769
2015-02-23 55.17 55.31 54.90 55.285 193,439
2015-02-20 54.97 55.12 54.25 54.935 158,368
2015-02-19 55.74 55.74 54.79 55.02 173,980

» More Pg&e Stock Price History