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
2016-08-29 62.43 62.70 62.31 62.38 209,006
2016-08-26 63.50 63.7899 61.99 62.11 295,715
2016-08-25 63.89 63.89 63.38 63.43 171,678
2016-08-24 63.57 63.8201 63.22 63.66 130,050
2016-08-23 64.96 65.08 63.81 63.81 150,329
2016-08-22 64.86 65.27 64.70 64.71 202,018
2016-08-19 64.90 64.90 64.235 64.85 226,486
2016-08-18 63.59 65.11 63.59 65.105 212,543
2016-08-17 62.32 63.76 62.01 63.68 388,223
2016-08-16 62.83 63.02 62.35 62.69 318,154
2016-08-15 64.28 64.28 63.48 63.485 122,915
2016-08-12 64.335 64.49 64.08 64.14 125,531
2016-08-11 63.50 64.02 63.50 64.02 75,457
2016-08-10 63.67 63.74 63.42 63.58 128,167
2016-08-09 63.54 63.87 63.40 63.505 140,991
2016-08-08 63.82 64.20 63.50 63.54 108,430
2016-08-05 64.29 64.465 63.71 63.86 188,004
2016-08-04 64.96 65.38 64.32 64.515 223,378
2016-08-03 64.43 64.76 64.08 64.555 237,990
2016-08-02 64.13 64.305 63.67 64.255 204,043
2016-08-01 64.05 64.24 63.69 64.1201 126,920
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

» More Pg&e Stock Price History