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
2014-07-29 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
2014-07-08 46.35 46.855 46.35 46.845 142,827
2014-07-07 46.07 46.79 46.07 46.485 237,026
2014-07-03 46.525 46.57 45.85 46.03 198,164
2014-07-02 47.09 47.11 46.40 46.61 165,227
2014-07-01 48.00 48.00 47.245 47.245 181,297
2014-06-30 47.69 48.09 47.49 48.005 147,106
2014-06-27 47.03 47.68 47.03 47.54 110,872
2014-06-26 46.87 47.28 46.87 47.21 189,414
2014-06-25 47.53 47.80 47.20 47.48 294,961
2014-06-24 47.64 48.035 47.64 47.72 213,074
2014-06-23 48.13 48.27 47.39 47.62 267,809
2014-06-20 48.35 48.63 48.07 48.15 220,927
2014-06-19 47.47 48.23 47.47 48.20 387,381
2014-06-18 47.04 47.77 47.04 47.68 219,493
2014-06-17 46.72 46.96 46.60 46.88 101,246

» More Pg&e Stock Price History