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
2014-08-19 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
2014-08-01 44.73 45.10 44.73 44.935 296,880
2014-07-31 45.13 45.73 44.665 44.695 269,141
2014-07-30 46.29 46.63 45.74 45.74 258,909
2014-07-29 47.48 47.48 46.55 46.625 239,029
2014-07-28 46.55 47.56 46.55 47.38 183,162
2014-07-25 47.54 47.54 47.04 47.09 91,882
2014-07-24 47.29 47.45 47.14 47.42 129,870
2014-07-23 47.15 47.25 46.985 47.18 94,483
2014-07-22 47.33 47.35 47.08 47.165 139,947
2014-07-21 47.23 47.23 46.87 47.12 200,543
2014-07-18 47.15 47.33 46.84 47.25 238,228
2014-07-17 47.27 47.39 46.86 46.865 186,495
2014-07-16 47.48 47.48 46.92 47.47 239,566
2014-07-15 46.98 47.43 46.95 47.285 255,377
2014-07-14 47.15 47.33 46.80 46.92 245,921
2014-07-11 47.27 47.32 46.99 47.10 274,110
2014-07-10 47.03 47.30 47.03 47.19 202,278
2014-07-09 46.905 46.98 46.60 46.835 160,623

» More Pg&e Stock Price History