PG&E Corp (PCG) Historical Stock Data
16.52 ↑0.07 (0.46%)
As of April 18, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, PCG is down -0.13% a day on average. There have been 10 days where PG&E Corp closed green and 20 days where PCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 16.21 | 16.44 | ↑$0.23 (1.42%) | 16.18 | 16.52 | 11.31M |
| 2024-04-16 | 16.22 | 16.03 | ↓$0.19 (-1.17%) | 15.96 | 16.26 | 11.17M |
| 2024-04-15 | 16.73 | 16.29 | ↓$0.44 (-2.63%) | 16.21 | 16.77 | 13.27M |
| 2024-04-12 | 16.52 | 16.60 | ↑$0.08 (0.48%) | 16.35 | 16.64 | 20.25M |
| 2024-04-11 | 16.82 | 16.47 | ↓$0.35 (-2.08%) | 16.45 | 16.82 | 8.32M |
| 2024-04-10 | 16.73 | 16.72 | ↓$0.01 (-0.06%) | 16.57 | 16.84 | 10.39M |
| 2024-04-09 | 16.89 | 16.99 | ↑$0.10 (0.59%) | 16.82 | 17.01 | 11.01M |
| 2024-04-08 | 16.80 | 16.81 | ↑$0.01 (0.06%) | 16.66 | 16.85 | 10.75M |
| 2024-04-05 | 16.48 | 16.81 | ↑$0.33 (2.03%) | 16.37 | 16.83 | 14.38M |
| 2024-04-04 | 16.83 | 16.57 | ↓$0.26 (-1.54%) | 16.51 | 16.86 | 10.16M |
| 2024-04-03 | 16.73 | 16.71 | ↓$0.02 (-0.12%) | 16.67 | 16.82 | 8.17M |
| 2024-04-02 | 16.52 | 16.69 | ↑$0.17 (1.03%) | 16.48 | 16.72 | 12.98M |
| 2024-04-01 | 16.71 | 16.56 | ↓$0.15 (-0.90%) | 16.48 | 16.72 | 16.59M |
| 2024-03-28 | 16.78 | 16.76 | ↓$0.02 (-0.12%) | 16.72 | 16.88 | 17.03M |
| 2024-03-27 | 16.37 | 16.74 | ↑$0.37 (2.26%) | 16.32 | 16.75 | 19.34M |
| 2024-03-26 | 16.42 | 16.28 | ↓$0.14 (-0.85%) | 16.28 | 16.52 | 12.79M |
| 2024-03-25 | 16.48 | 16.41 | ↓$0.07 (-0.42%) | 16.37 | 16.53 | 14.52M |
| 2024-03-22 | 16.53 | 16.41 | ↓$0.12 (-0.73%) | 16.38 | 16.55 | 13.48M |
| 2024-03-21 | 16.20 | 16.43 | ↑$0.23 (1.42%) | 16.20 | 16.51 | 14.14M |
| 2024-03-20 | 16.21 | 16.20 | ↓$0.01 (-0.06%) | 16.03 | 16.29 | 14.60M |
| 2024-03-19 | 16.15 | 16.25 | ↑$0.10 (0.62%) | 16.07 | 16.29 | 18.76M |
| 2024-03-18 | 16.20 | 16.06 | ↓$0.14 (-0.86%) | 16.00 | 16.21 | 13.59M |
| 2024-03-15 | 16.06 | 16.25 | ↑$0.19 (1.18%) | 16.06 | 16.32 | 23.91M |
| 2024-03-14 | 16.34 | 16.17 | ↓$0.17 (-1.04%) | 16.02 | 16.41 | 11.21M |
| 2024-03-13 | 16.45 | 16.40 | ↓$0.05 (-0.30%) | 16.37 | 16.55 | 12.14M |
| 2024-03-12 | 16.40 | 16.32 | ↓$0.08 (-0.49%) | 16.28 | 16.46 | 12.88M |
| 2024-03-11 | 16.50 | 16.45 | ↓$0.05 (-0.30%) | 16.39 | 16.60 | 13.61M |
| 2024-03-08 | 16.59 | 16.56 | ↓$0.03 (-0.18%) | 16.53 | 16.65 | 15.90M |
| 2024-03-07 | 16.65 | 16.59 | ↓$0.06 (-0.36%) | 16.45 | 16.70 | 14.10M |
| 2024-03-06 | 16.60 | 16.49 | ↓$0.11 (-0.66%) | 16.42 | 16.65 | 18.93M |
Create an account or log in to view more rows.
$PCG the time is near
$PCG yeah we're going green today
$PCG buy and hold and get rewarded
$PCG one of the poorest performed stocks for a big name.
$PCG looks like a loading
$PCG already bouncing back.
$PCG wow you bulls are losers
$PCG must buyyy
$PCG Moon soon
$PCG I’m selling y’all have fun bag holding