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
2014-10-01 45.00 45.63 45.00 45.205 278,885
2014-09-30 44.95 45.36 44.77 45.09 247,430
2014-09-29 44.14 44.89 44.065 44.89 260,039
2014-09-26 44.16 44.405 43.78 44.30 221,103
2014-09-25 45.26 45.39 44.58 44.73 175,349
2014-09-24 45.35 45.44 45.12 45.245 132,873
2014-09-23 45.12 45.63 44.95 45.335 190,633
2014-09-22 45.61 45.73 45.15 45.15 304,825
2014-09-19 46.04 46.10 45.68 45.84 245,020
2014-09-18 46.22 46.22 45.64 45.885 185,528
2014-09-17 46.27 46.44 45.93 46.105 251,253
2014-09-16 45.92 46.53 45.26 46.03 533,006
2014-09-15 46.60 46.705 46.16 46.33 178,007
2014-09-12 47.10 47.10 46.31 46.41 118,299
2014-09-11 46.94 47.48 46.86 47.35 142,523
2014-09-10 47.15 47.19 46.77 46.825 198,599
2014-09-09 47.34 47.34 46.91 46.985 222,279
2014-09-08 47.98 47.98 47.30 47.51 320,796
2014-09-05 47.255 48.22 47.255 48.025 258,468
2014-09-04 47.045 47.165 46.64 47.165 190,882
2014-09-03 47.35 47.82 47.08 47.115 315,643
2014-09-02 46.32 47.61 46.01 47.32 778,072
2014-08-29 46.16 46.445 46.02 46.445 171,689
2014-08-28 45.77 46.15 45.77 46.10 80,417
2014-08-27 45.55 45.825 45.55 45.825 87,644
2014-08-26 45.93 46.11 45.40 45.40 128,000
2014-08-25 45.88 46.07 45.68 45.93 153,365
2014-08-22 45.56 45.99 45.38 45.65 139,904
2014-08-21 45.95 46.10 45.73 45.84 134,807
2014-08-20 45.68 46.10 45.57 45.845 160,860

» More Pg&e Stock Price History