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
2014-10-21 45.33 45.47 44.89 45.47 345,829
2014-10-20 44.83 45.405 44.59 45.38 326,357
2014-10-17 44.86 44.935 44.51 44.72 447,684
2014-10-16 45.36 45.36 44.47 44.675 469,709
2014-10-15 46.15 46.30 44.85 45.73 439,965
2014-10-14 45.56 46.60 45.38 45.875 453,808
2014-10-13 45.25 46.02 45.25 45.39 500,665
2014-10-10 44.84 45.49 44.84 45.17 456,637
2014-10-09 45.06 45.24 44.53 44.55 525,578
2014-10-08 44.37 45.18 44.37 44.995 466,287
2014-10-07 44.70 44.94 44.18 44.355 299,203
2014-10-06 45.55 45.725 45.09 45.27 175,004
2014-10-03 44.98 45.63 44.87 45.57 249,111
2014-10-02 45.07 45.395 44.89 45.13 261,576
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

» More Pg&e Stock Price History