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
2014-11-21 50.61 50.62 49.66 50.045 410,773
2014-11-20 50.14 50.44 50.10 50.19 252,957
2014-11-19 50.02 50.60 50.02 50.16 306,588
2014-11-18 50.64 50.72 50.39 50.41 393,200
2014-11-17 49.81 50.67 49.81 50.56 580,147
2014-11-14 49.73 49.98 49.54 49.65 243,115
2014-11-13 50.27 50.36 49.66 49.73 456,351
2014-11-12 50.07 50.21 49.555 50.17 395,014
2014-11-11 50.50 50.75 50.36 50.53 198,489
2014-11-10 50.34 50.75 49.92 50.73 244,040
2014-11-07 49.50 50.33 49.49 50.33 184,995
2014-11-06 50.17 50.17 48.93 49.29 390,555
2014-11-05 50.67 50.79 50.25 50.30 1,749,788
2014-11-04 51.17 51.41 50.64 50.68 361,613
2014-11-03 50.36 51.05 50.36 50.93 313,574
2014-10-31 49.98 50.35 49.90 50.35 326,583
2014-10-30 49.19 49.915 49.16 49.87 789,141
2014-10-29 48.87 49.08 48.22 48.525 548,487
2014-10-28 46.74 47.70 46.62 47.44 434,683
2014-10-27 47.15 47.22 46.33 46.62 435,644
2014-10-24 46.33 47.32 46.33 47.22 283,650
2014-10-23 46.48 46.56 46.09 46.11 290,607
2014-10-22 45.57 46.47 45.55 46.325 330,710
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

» More Pg&e Stock Price History