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
2015-05-28 53.225 53.49 53.01 53.405 305,574
2015-05-27 52.70 53.285 52.53 53.26 226,235
2015-05-26 52.51 52.675 51.99 52.65 143,134
2015-05-22 52.80 53.02 52.22 52.705 202,560
2015-05-21 52.82 53.19 52.68 53.14 326,660
2015-05-20 52.97 53.30 52.73 52.85 291,179
2015-05-19 52.22 53.06 52.16 53.03 251,487
2015-05-18 51.99 52.65 51.99 52.48 105,312
2015-05-15 51.59 52.21 51.54 51.995 136,134
2015-05-14 51.22 51.58 51.18 51.435 172,298
2015-05-13 51.93 52.18 50.77 50.945 156,025
2015-05-12 51.63 51.97 51.32 51.695 209,351
2015-05-11 52.21 52.92 51.98 52.075 154,178
2015-05-08 52.34 52.73 52.12 52.40 198,616
2015-05-07 52.01 52.29 51.72 51.785 238,493
2015-05-06 52.34 52.55 51.45 51.93 152,001
2015-05-05 53.59 53.59 52.31 52.355 267,690
2015-05-04 53.38 54.12 53.36 53.72 236,402
2015-05-01 53.07 53.57 52.785 53.475 248,721
2015-04-30 53.72 53.72 52.26 52.83 570,910
2015-04-29 52.99 54.015 52.97 53.98 764,106
2015-04-28 51.76 52.60 51.65 52.60 183,179
2015-04-27 52.95 52.95 51.83 51.835 147,754
2015-04-24 52.00 52.94 52.00 52.715 135,767
2015-04-23 52.16 52.49 51.87 52.22 161,252
2015-04-22 52.19 52.19 51.74 51.84 201,403
2015-04-21 52.69 52.99 51.89 52.05 197,756
2015-04-20 52.69 52.94 52.37 52.58 297,451
2015-04-16 51.90 51.99 51.43 51.84 293,969
2015-04-15 52.60 53.10 51.85 51.85 150,090

» More Pg&e Stock Price History