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
2014-12-19 53.61 53.75 52.83 53.05 472,830
2014-12-18 52.88 53.43 52.68 53.425 301,495
2014-12-17 51.80 52.74 51.69 52.735 547,907
2014-12-16 52.30 52.815 51.62 51.98 493,086
2014-12-15 52.51 52.79 51.83 52.345 446,553
2014-12-12 52.25 52.92 52.11 52.11 406,228
2014-12-11 51.87 53.01 51.87 52.91 435,222
2014-12-10 51.65 52.33 51.58 51.87 302,251
2014-12-09 51.96 52.03 51.51 51.82 295,425
2014-12-08 51.01 51.99 50.95 51.975 453,266
2014-12-05 50.26 50.96 50.26 50.91 184,595
2014-12-04 51.01 51.40 51.01 51.10 228,506
2014-12-03 51.49 51.49 50.85 51.14 337,266
2014-12-02 50.63 51.74 50.63 51.50 286,714
2014-12-01 50.45 51.50 50.29 50.655 286,697
2014-11-28 50.23 50.81 50.23 50.52 104,459
2014-11-26 49.34 50.16 49.34 49.94 180,335
2014-11-25 49.35 49.405 48.97 49.30 504,994
2014-11-24 50.00 50.00 49.18 49.25 321,165
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

» More Pg&e Stock Price History