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
2014-09-15 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
2014-08-19 45.11 45.73 44.91 45.725 218,266
2014-08-18 45.46 45.46 44.93 44.94 166,844
2014-08-15 44.86 45.40 44.86 45.20 359,307
2014-08-14 44.16 44.58 44.16 44.51 126,396
2014-08-13 44.02 44.14 43.75 44.05 167,013
2014-08-12 43.92 44.15 43.85 43.93 137,946
2014-08-11 44.08 44.31 43.85 43.93 161,688
2014-08-08 43.465 44.12 43.465 44.12 252,900
2014-08-07 43.20 43.53 43.11 43.29 292,174
2014-08-06 43.40 43.43 42.92 43.01 379,702
2014-08-05 44.44 44.62 43.63 43.72 277,093
2014-08-04 44.97 44.97 43.90 44.50 285,597

» More Pg&e Stock Price History