NYSE - Nasdaq Real Time Price USD

PG&E Corporation (PCG)

17.74
0.00
(0.00%)
At close: May 20 at 4:00:02 PM EDT
17.90
+0.16
+(0.90%)
After hours: May 20 at 7:53:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202517.7117.8517.6917.7417.7410,311,458
May 19, 202517.7317.8017.6417.7417.749,053,200
May 16, 202517.4517.9517.4217.8717.8715,628,000
May 15, 202517.0517.4217.0417.3417.349,169,700
May 14, 202516.9717.0916.7017.0317.0313,340,700
May 13, 202517.2217.2816.9416.9616.9612,050,000
May 12, 202517.3117.3517.0417.2217.2211,604,700
May 9, 202517.2117.3817.0817.1317.1317,180,200
May 8, 202517.2117.4717.1717.1817.188,685,700
May 7, 202516.9917.3016.9817.2017.2010,845,000
May 6, 202516.8317.1716.7717.0417.0415,664,900
May 5, 202516.9017.1116.8416.9216.928,642,900
May 2, 202516.6917.0516.6816.9316.9312,963,700
May 1, 202516.6816.9316.5916.6716.6722,419,500
Apr 30, 202517.2417.3416.3216.5216.5223,867,400
Apr 29, 202517.2017.4517.2017.3517.359,828,200
Apr 28, 202517.1717.3116.9917.2817.2810,084,400
Apr 25, 202517.3717.4317.1017.1417.1410,347,600
Apr 24, 202517.7117.7817.1117.3917.3915,162,500
Apr 23, 202517.4117.6217.3017.5417.5416,081,300
Apr 22, 202517.0917.4817.0217.4417.4415,326,100
Apr 21, 202517.1317.1616.7016.8416.8416,057,400
Apr 17, 202517.2917.4917.2217.2317.2315,360,300
Apr 16, 202517.1317.4617.1117.1817.1819,205,500
Apr 15, 202517.1217.2717.0717.1617.1611,015,600
Apr 14, 202517.0917.2316.9317.0617.0613,498,600
Apr 11, 202516.5517.0716.3016.9216.9213,591,900
Apr 10, 202516.6216.8016.0916.4716.4727,652,600
Apr 9, 202515.6116.8915.4716.8116.8129,638,700
Apr 8, 202516.3516.7215.7415.9415.9421,765,100
Apr 7, 202516.0616.5215.5916.0816.0822,756,300
Apr 4, 202517.2617.3016.2716.4416.4429,608,600
Apr 3, 202517.4017.5117.1817.2517.2525,301,100
Apr 2, 202517.1317.5317.1217.4317.4328,638,600
Apr 1, 202517.1417.3317.0017.2717.2712,157,300
Mar 31, 2025 0.025 Dividend
Mar 31, 202516.9717.2416.9117.1817.1817,926,000
Mar 28, 202517.1517.2016.9417.0016.9815,065,100
Mar 27, 202517.1917.2617.0817.1517.1211,953,500
Mar 26, 202517.0317.3817.0017.2417.2112,443,800
Mar 25, 202517.1217.1816.9217.0617.0313,877,900
Mar 24, 202516.9217.2916.8917.1217.0911,186,700
Mar 21, 202517.0417.2416.8816.8816.8631,887,900
Mar 20, 202517.0617.2416.9517.2017.1713,464,600
Mar 19, 202517.0117.1416.8217.0917.0613,016,100
Mar 18, 202517.0017.2216.9517.2017.1714,925,200
Mar 17, 202516.8017.2616.7417.1117.0816,614,800
Mar 14, 202516.5016.8416.4316.7816.7614,154,400
Mar 13, 202516.1516.4416.1216.4016.3810,772,000
Mar 12, 202516.1316.4115.9716.2216.2013,041,900
Mar 11, 202515.8616.2315.8516.1916.1719,146,700
Mar 10, 202516.0216.0815.5715.9115.8923,838,600
Mar 7, 202516.0516.2315.9415.9715.9522,689,100
Mar 6, 202516.2116.2615.8916.0816.0625,888,100
Mar 5, 202516.0616.5016.0616.3916.3716,163,100
Mar 4, 202516.4216.4716.1316.1416.1214,521,300
Mar 3, 202516.3016.6816.2616.4316.4123,930,100
Feb 28, 202516.1016.4716.0316.3416.3234,403,600
Feb 27, 202515.9916.1015.8815.8815.8614,816,100
Feb 26, 202516.0216.1715.8716.0416.0213,068,700
Feb 25, 202516.0516.1215.6915.9315.9119,819,800
Feb 24, 202516.0816.1315.8116.0115.9918,039,200
Feb 21, 202515.7715.9915.7315.9915.9732,065,300
Feb 20, 202515.6615.8215.6015.6915.6713,658,400
Feb 19, 202515.4315.8515.4215.6615.6425,001,800
Feb 18, 202515.3215.4315.1415.4215.4024,722,400
Feb 14, 202515.6815.9215.2515.2915.2728,251,800
Feb 13, 202516.0516.2115.7115.8515.8323,319,600
Feb 12, 202515.5016.0715.4516.0316.0124,434,100
Feb 11, 202515.5415.8015.4215.7815.7617,313,100
Feb 10, 202515.3515.6515.2115.6515.6319,032,400
Feb 7, 202515.6115.6515.3115.3215.3019,335,000
Feb 6, 202515.8215.9915.5815.6015.5825,609,800
Feb 5, 202515.3315.8015.1915.7415.7227,049,000
Feb 4, 202515.0915.3614.9915.1815.1623,657,800
Feb 3, 202515.4415.5115.1215.1615.1439,323,800
Jan 31, 202515.7415.7415.3215.6515.6331,605,700
Jan 30, 202516.0016.0415.5215.6915.6722,218,500
Jan 29, 202515.9416.0015.7415.7915.7726,935,600
Jan 28, 202516.3516.3715.7815.9615.9426,358,000
Jan 27, 202516.4516.6415.9616.2916.2732,341,600
Jan 24, 202516.1916.6016.1716.5416.5221,090,600
Jan 23, 202516.5416.6816.2216.2416.2218,673,800
Jan 22, 202517.2017.3416.3716.4416.4229,791,100
Jan 21, 202517.1417.4317.0017.3017.2724,923,000
Jan 17, 202516.9917.2716.8817.0116.9825,732,300
Jan 16, 202517.0217.3516.8616.9516.9329,891,500
Jan 15, 202516.5517.4816.5316.8716.8546,400,500
Jan 14, 202516.2916.4915.9416.2216.2047,829,800
Jan 13, 202517.3617.4516.1816.2216.2069,621,100
Jan 10, 202517.9718.1816.9017.1717.1474,312,600
Jan 8, 202519.8319.8618.7719.2519.2234,090,500
Jan 7, 202519.9020.0419.8719.9819.9514,732,900
Jan 6, 202520.4020.4319.7819.8619.8318,233,000
Jan 3, 202520.1020.4120.0220.4020.3712,578,100
Jan 2, 202520.2720.3419.8720.0119.9811,062,800
Dec 31, 2024 0.025 Dividend
Dec 31, 202420.1420.2820.0220.1820.1515,957,600
Dec 30, 202420.0720.1719.9520.1320.089,078,200
Dec 27, 202420.1020.2720.0120.1420.0910,354,200
Dec 26, 202420.1720.2220.0520.2120.164,469,900
Dec 24, 202419.9320.2219.8920.2220.174,614,500
Dec 23, 202419.7820.0119.5919.9919.9414,179,200
Dec 20, 202419.4119.9019.3619.8219.7733,683,500
Dec 19, 202419.3519.7119.2919.4219.3717,671,200
Dec 18, 202419.6719.7719.1919.2019.1510,701,800
Dec 17, 202419.6519.8919.3919.7119.6614,220,200
Dec 16, 202419.7719.9019.5919.6019.559,303,200
Dec 13, 202419.8619.9419.7019.7519.7011,466,900
Dec 12, 202419.8819.9519.6919.9219.8713,677,100
Dec 11, 202419.9620.0319.6719.8119.7611,210,400
Dec 10, 202420.1920.2019.7919.8819.8315,092,500
Dec 9, 202420.2020.4320.0620.2120.1614,476,300
Dec 6, 202420.5020.6320.0920.3320.2718,683,100
Dec 5, 202420.7220.8120.2520.3920.3322,751,600
Dec 4, 202420.8921.0020.4220.5220.4636,348,800
Dec 3, 202420.9521.2020.7420.8520.7975,175,600
Dec 2, 202420.7020.8620.0920.5520.4953,349,800
Nov 29, 202421.6221.7221.5721.6321.575,207,800
Nov 27, 202421.5521.7221.4721.6321.578,786,200
Nov 26, 202421.2921.5621.1821.5121.4511,835,600
Nov 25, 202421.4321.5021.0421.1921.1318,307,900
Nov 22, 202421.3321.4521.1621.3721.3112,130,800
Nov 21, 202421.1721.3721.0321.2321.1721,879,200
Nov 20, 202420.9721.2920.9621.1021.0411,603,600
Nov 19, 202420.9521.1320.9021.0020.9415,400,600
Nov 18, 202420.9421.1920.8921.0420.9812,479,900
Nov 15, 202420.8621.1220.8321.0420.9821,825,200
Nov 14, 202421.2421.3820.8820.9920.9310,097,500
Nov 13, 202421.2621.5121.1321.2821.2215,354,800
Nov 12, 202421.0921.3021.0321.1921.1310,098,200
Nov 11, 202420.6421.1520.5821.0921.0311,791,600
Nov 8, 202420.3420.7120.2120.6020.5415,107,800
Nov 7, 202420.3320.5319.9020.3620.3014,359,100
Nov 6, 202420.2720.4720.1020.2520.2018,255,300
Nov 5, 202419.9820.2719.7920.2420.197,844,700
Nov 4, 202420.0420.1819.8119.9519.908,378,400
Nov 1, 202420.2220.3819.9920.0419.9910,117,500
Oct 31, 202420.1520.4320.1420.2220.1711,326,100
Oct 30, 202420.1720.3220.1420.1920.147,558,300
Oct 29, 202420.4020.4320.0620.1220.076,493,000
Oct 28, 202420.4420.6020.4020.5120.455,623,400
Oct 25, 202420.9320.9320.3320.3620.307,312,200
Oct 24, 202420.6420.8120.5220.6820.629,237,800
Oct 23, 202420.4920.6020.3320.5820.528,298,500
Oct 22, 202420.2620.6720.2420.5720.517,721,300
Oct 21, 202420.4820.6520.2820.3520.299,272,500
Oct 18, 202420.3420.3920.1720.3820.326,607,100
Oct 17, 202420.5920.6120.1620.2820.239,375,000
Oct 16, 202420.4020.5420.1820.5120.459,738,700
Oct 15, 202420.3920.5520.2120.4120.3512,975,800
Oct 14, 202419.8220.3119.7620.2420.1911,335,200
Oct 11, 202419.5519.7119.5219.6319.585,997,100
Oct 10, 202419.6119.7719.4519.5519.507,049,700
Oct 9, 202419.6719.6919.5419.5619.5114,885,500
Oct 8, 202419.8319.8319.6019.6519.606,727,600
Oct 7, 202419.6019.9219.6019.7119.6614,538,600
Oct 4, 202419.3519.7419.3119.7119.6611,552,000
Oct 3, 202419.9819.9919.4419.4919.4411,368,000
Oct 2, 202419.6719.9519.6719.9119.8613,532,800
Oct 1, 202419.7719.9019.6819.8319.787,113,700
Sep 30, 2024 0.01 Dividend
Sep 30, 202419.9219.9319.6519.7719.7210,093,100
Sep 27, 202419.8419.8919.7219.8219.765,893,400
Sep 26, 202419.8619.9519.6719.7619.706,974,500
Sep 25, 202419.9119.9519.7319.8919.8311,508,900
Sep 24, 202419.8220.1319.8019.8219.7623,404,500
Sep 23, 202420.0920.1519.9220.0319.9725,171,000
Sep 20, 202419.7120.1119.6620.0820.0234,966,400
Sep 19, 202419.4519.7419.4219.6019.5425,062,000
Sep 18, 202419.8919.8919.3819.5119.4523,421,300
Sep 17, 202420.0520.0719.8419.8619.808,152,900
Sep 16, 202419.9020.1719.7720.0119.9512,212,000
Sep 13, 202419.7019.8219.6119.7719.7114,901,300
Sep 12, 202419.7619.8319.6119.6719.6120,863,600
Sep 11, 202419.6519.7019.3919.6519.5911,584,000
Sep 10, 202419.8520.0319.2619.6519.5923,545,900
Sep 9, 202420.0620.1219.6219.8119.7520,795,300
Sep 6, 202420.6220.6420.0720.0820.0222,665,100
Sep 5, 202420.6420.6520.4020.6020.5319,309,600
Sep 4, 202420.0020.5319.9520.4320.3625,541,100
Sep 3, 202419.7020.0619.6519.9419.8813,670,100
Aug 30, 202419.6319.7419.4919.7019.6416,696,000
Aug 29, 202418.9819.8518.9619.6019.5428,288,300
Aug 28, 202418.9319.0218.8518.9218.866,330,900
Aug 27, 202418.9719.0818.8518.9018.847,162,000
Aug 26, 202418.8719.1118.8319.0418.9812,367,700
Aug 23, 202418.7518.8518.6418.8018.7413,276,700
Aug 22, 202418.7218.7418.5018.6418.5815,705,300
Aug 21, 202418.6418.6818.5618.6818.626,555,400
Aug 20, 202418.6218.7518.6018.6318.579,761,900
Aug 19, 202418.4718.6018.3918.5718.518,185,500
Aug 16, 202418.5018.5118.3918.4118.3511,230,400
Aug 15, 202418.3018.4918.2718.4118.359,726,800
Aug 14, 202418.2918.4918.2418.3918.338,690,300
Aug 13, 202418.3218.3618.2318.3218.267,892,500
Aug 12, 202418.2118.2518.0718.2318.179,294,000
Aug 9, 202418.1518.2318.0118.2018.149,848,100
Aug 8, 202418.0118.2917.9618.1218.0613,086,700
Aug 7, 202417.9518.1417.8618.0417.987,722,500
Aug 6, 202417.7918.0617.7917.8117.759,274,600
Aug 5, 202418.4118.4917.7717.8117.7518,526,100
Aug 2, 202418.5418.6118.2218.4118.3510,287,400
Aug 1, 202418.3418.5318.2618.4418.3812,996,300
Jul 31, 202418.3618.4318.2318.2518.1912,037,600
Jul 30, 202418.3018.4218.2518.3318.279,809,400
Jul 29, 202418.1318.4218.0218.2818.2211,959,300
Jul 26, 202418.1318.2118.0018.0317.9710,979,000
Jul 25, 202418.2618.4317.9718.0217.9620,294,100
Jul 24, 202418.3418.4018.2218.2518.1910,874,800
Jul 23, 202418.2118.2518.0218.1618.105,744,900
Jul 22, 202418.0918.2918.0718.2518.198,842,500
Jul 19, 202417.9518.0417.8018.0017.949,903,200
Jul 18, 202417.8718.0717.8317.8517.798,012,300
Jul 17, 202417.7918.0417.7717.9417.8815,197,400
Jul 16, 202417.7617.7917.6717.7217.6610,403,000
Jul 15, 202418.0018.0117.6717.6717.6111,617,900
Jul 12, 202418.0118.2017.9518.1218.0614,169,700
Jul 11, 202417.7418.0217.7217.9617.9011,066,200
Jul 10, 202417.4517.6617.3817.6417.5810,832,500
Jul 9, 202417.1917.5417.1617.3417.2817,886,000
Jul 8, 202417.2117.3617.1417.1817.129,715,700
Jul 5, 202417.1917.3617.0717.2317.1710,353,600
Jul 3, 202417.1617.3417.0817.2217.167,981,800
Jul 2, 202417.2017.2717.0517.0817.0318,655,800
Jul 1, 202417.5817.6017.0817.1717.1112,537,400
Jun 28, 2024 0.01 Dividend
Jun 28, 202417.5117.5517.3517.4617.4024,117,600
Jun 27, 202417.5817.5817.4717.4817.4111,506,800
Jun 26, 202417.5317.6117.4317.5817.5111,334,000
Jun 25, 202417.6917.7617.4417.6017.5314,956,200
Jun 24, 202417.6317.8617.5517.7117.6419,466,800
Jun 21, 202417.9017.9517.5617.6617.5922,376,600
Jun 20, 202417.7617.8617.6517.8317.7617,555,400
Jun 18, 202417.7217.8517.6217.7817.7119,295,600
Jun 17, 202418.0618.1517.7717.7817.7111,231,000
Jun 14, 202418.3018.3418.1718.2518.187,704,700
Jun 13, 202418.1618.4318.1318.3718.3015,297,400
Jun 12, 202418.4818.4818.0218.1418.078,831,000
Jun 11, 202418.2518.4318.2118.3118.2413,599,000
Jun 10, 202418.3018.4918.1618.4418.3719,469,800
Jun 7, 202418.0818.2218.0418.0517.987,802,000
Jun 6, 202418.2218.4018.1618.2118.149,549,900
Jun 5, 202418.2618.3718.2118.2218.159,094,900
Jun 4, 202418.1318.4018.1118.3218.259,107,900
Jun 3, 202418.5318.5518.2018.2418.1712,104,200
May 31, 202418.3418.5718.2918.5418.4721,054,800
May 30, 202418.1718.3218.1518.2818.2111,405,000
May 29, 202418.1018.1817.9518.1018.0310,094,300
May 28, 202418.3918.5118.2218.2218.159,767,000
May 24, 202418.4118.6118.4018.4618.3911,188,900
May 23, 202418.6518.6818.3718.3818.3114,046,300
May 22, 202418.8518.9518.7118.7318.6613,487,300
May 21, 202418.6518.9218.6318.9218.8514,313,400

Related Tickers

EIX Edison International
58.31
+0.53%
 
HE Hawaiian Electric Industries, Inc.
10.82
+1.22%
 
EXC Exelon Corporation
44.26
-0.29%
 
FE FirstEnergy Corp.
42.73
-0.28%
 
D Dominion Energy, Inc.
58.00
+3.20%
 
XEL Xcel Energy Inc.
72.32
+0.15%
 
PEG Public Service Enterprise Group Incorporated
79.37
-0.50%
 
AEP American Electric Power Company, Inc.
103.73
-0.05%
 
CNP CenterPoint Energy, Inc.
37.46
-0.53%
 
SO The Southern Company
90.83
+1.51%