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
2016-05-26 58.425 59.40 58.425 59.39 161,471
2016-05-25 58.33 58.73 58.19 58.48 129,169
2016-05-24 57.79 58.64 57.79 58.59 252,422
2016-05-23 58.04 58.31 57.54 57.60 150,826
2016-05-20 57.39 57.84 57.28 57.65 118,080
2016-05-19 56.675 57.545 56.45 57.53 114,317
2016-05-18 57.32 58.26 56.77 57.01 272,806
2016-05-17 58.96 58.99 57.37 57.68 258,650
2016-05-16 59.07 59.13 58.70 59.13 160,516
2016-05-13 59.27 59.36 58.84 59.16 166,895
2016-05-12 59.35 59.52 58.97 59.21 312,664
2016-05-11 59.28 59.36 58.61 59.19 164,766
2016-05-10 59.58 59.58 59.14 59.27 114,636
2016-05-09 59.15 59.37 58.96 59.11 105,049
2016-05-06 59.27 59.27 58.58 58.97 139,828
2016-05-05 59.10 59.58 58.83 59.14 172,646
2016-05-04 58.94 59.55 58.72 59.245 176,025
2016-05-03 58.78 59.09 58.39 59.01 200,831
2016-05-02 58.21 59.06 58.11 58.66 100,511
2016-04-29 57.29 58.30 57.02 58.14 106,154
2016-04-28 57.18 58.06 57.18 57.695 93,355
2016-04-27 57.09 58.09 56.86 57.74 201,971
2016-04-26 57.21 57.44 56.805 56.98 87,400
2016-04-25 56.81 57.0901 56.64 57.06 123,913
2016-04-22 57.04 57.17 56.64 57.01 136,271
2016-04-21 58.13 58.13 56.48 56.625 342,761
2016-04-20 59.63 59.68 58.41 58.41 181,976
2016-04-19 59.61 59.71 59.16 59.54 191,831
2016-04-18 59.14 59.61 58.84 59.51 105,758
2016-04-15 58.82 59.48 58.80 59.28 114,855

» More Pg&e Stock Price History