-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
+4.70% -
3 MONTH PERFORMANCE
+13.46% -
6 MONTH PERFORMANCE
+18.20% -
YEAR-TO-DATE PERFORMANCE
+9.87% -
1 YEAR PERFORMANCE
+21.68%
PG&E Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.84 | $19.82 (-0.1%) | $19.89 | $19.72 | 5.89 M | $42.36 B |
| 09/26/2024 | $19.86 | $19.76 (-0.5%) | $19.95 | $19.67 | 6.97 M | $42.23 B |
| 09/25/2024 | $19.91 | $19.89 (-0.1%) | $19.95 | $19.73 | 11.51 M | $42.50 B |
| 09/24/2024 | $19.82 | $19.82 (0%) | $20.13 | $19.80 | 23.40 M | $42.36 B |
| 09/23/2024 | $20.09 | $20.03 (-0.3%) | $20.15 | $19.92 | 25.17 M | $42.80 B |
| 09/20/2024 | $19.71 | $20.08 (1.88%) | $20.11 | $19.66 | 34.97 M | $42.91 B |
| 09/19/2024 | $19.45 | $19.60 (0.77%) | $19.74 | $19.42 | 25.06 M | $41.89 B |
| 09/18/2024 | $19.89 | $19.51 (-1.91%) | $19.89 | $19.38 | 23.42 M | $41.69 B |
| 09/17/2024 | $20.05 | $19.86 (-0.95%) | $20.07 | $19.84 | 8.15 M | $42.44 B |
| 09/16/2024 | $19.90 | $20.01 (0.55%) | $20.17 | $19.77 | 12.21 M | $42.76 B |
| 09/13/2024 | $19.70 | $19.77 (0.36%) | $19.82 | $19.61 | 14.90 M | $42.25 B |
| 09/12/2024 | $19.76 | $19.67 (-0.46%) | $19.83 | $19.61 | 20.86 M | $42.03 B |
| 09/11/2024 | $19.65 | $19.65 (0%) | $19.70 | $19.39 | 11.58 M | $41.99 B |
| 09/10/2024 | $19.85 | $19.65 (-1.01%) | $20.03 | $19.26 | 23.55 M | $41.99 B |
| 09/09/2024 | $20.06 | $19.81 (-1.25%) | $20.12 | $19.62 | 20.80 M | $42.33 B |
| 09/06/2024 | $20.62 | $20.08 (-2.62%) | $20.64 | $20.07 | 22.67 M | $42.91 B |
| 09/05/2024 | $20.64 | $20.60 (-0.19%) | $20.65 | $20.40 | 19.31 M | $44.02 B |
| 09/04/2024 | $20.00 | $20.43 (2.15%) | $20.53 | $19.95 | 25.54 M | $43.66 B |
| 09/03/2024 | $19.70 | $19.94 (1.22%) | $20.06 | $19.65 | 13.67 M | $42.61 B |
| 08/30/2024 | $19.63 | $19.70 (0.36%) | $19.74 | $19.49 | 16.70 M | $42.10 B |
| 08/29/2024 | $18.98 | $19.60 (3.27%) | $19.85 | $18.96 | 28.29 M | $41.89 B |
| 08/28/2024 | $18.93 | $18.92 (-0.05%) | $19.02 | $18.85 | 6.33 M | $40.43 B |
| 08/27/2024 | $18.97 | $18.90 (-0.37%) | $19.08 | $18.85 | 7.16 M | $40.39 B |
| 08/26/2024 | $18.87 | $19.04 (0.9%) | $19.11 | $18.83 | 12.37 M | $40.69 B |
| 08/23/2024 | $18.75 | $18.80 (0.27%) | $18.85 | $18.64 | 13.28 M | $40.18 B |
| 08/22/2024 | $18.72 | $18.64 (-0.43%) | $18.74 | $18.50 | 15.71 M | $39.83 B |
| 08/21/2024 | $18.64 | $18.68 (0.21%) | $18.68 | $18.56 | 6.56 M | $39.92 B |
| 08/20/2024 | $18.62 | $18.63 (0.05%) | $18.75 | $18.60 | 9.76 M | $39.81 B |
| 08/19/2024 | $18.47 | $18.57 (0.54%) | $18.60 | $18.39 | 8.19 M | $39.68 B |
| 08/16/2024 | $18.50 | $18.41 (-0.49%) | $18.51 | $18.39 | 11.23 M | $39.34 B |
| 08/15/2024 | $18.30 | $18.41 (0.6%) | $18.49 | $18.27 | 9.73 M | $39.34 B |
| 08/14/2024 | $18.29 | $18.39 (0.55%) | $18.49 | $18.24 | 8.69 M | $39.30 B |
| 08/13/2024 | $18.32 | $18.32 (0%) | $18.36 | $18.23 | 7.89 M | $39.15 B |
| 08/12/2024 | $18.21 | $18.23 (0.11%) | $18.25 | $18.07 | 9.29 M | $38.96 B |
| 08/09/2024 | $18.15 | $18.20 (0.28%) | $18.23 | $18.01 | 9.85 M | $38.89 B |
| 08/08/2024 | $18.01 | $18.12 (0.61%) | $18.29 | $17.96 | 13.09 M | $38.72 B |
| 08/07/2024 | $17.95 | $18.04 (0.5%) | $18.14 | $17.86 | 7.72 M | $38.55 B |
| 08/06/2024 | $17.79 | $17.81 (0.11%) | $18.06 | $17.79 | 9.27 M | $38.06 B |
| 08/05/2024 | $18.41 | $17.81 (-3.26%) | $18.49 | $17.77 | 18.53 M | $38.06 B |
| 08/02/2024 | $18.54 | $18.41 (-0.7%) | $18.61 | $18.22 | 10.29 M | $39.34 B |
| 08/01/2024 | $18.34 | $18.44 (0.55%) | $18.53 | $18.26 | 13.00 M | $39.41 B |
| 07/31/2024 | $18.36 | $18.25 (-0.6%) | $18.43 | $18.23 | 12.04 M | $39.00 B |
| 07/30/2024 | $18.30 | $18.33 (0.16%) | $18.42 | $18.25 | 9.81 M | $39.17 B |
| 07/29/2024 | $18.13 | $18.28 (0.83%) | $18.42 | $18.02 | 11.96 M | $39.06 B |
| 07/26/2024 | $18.13 | $18.03 (-0.55%) | $18.21 | $18.00 | 10.98 M | $38.53 B |
| 07/25/2024 | $18.26 | $18.02 (-1.31%) | $18.43 | $17.97 | 20.29 M | $38.51 B |
| 07/24/2024 | $18.34 | $18.25 (-0.49%) | $18.40 | $18.22 | 10.87 M | $39.00 B |
| 07/23/2024 | $18.21 | $18.16 (-0.27%) | $18.25 | $18.02 | 5.74 M | $38.81 B |
| 07/22/2024 | $18.09 | $18.25 (0.88%) | $18.29 | $18.07 | 8.84 M | $39.00 B |
| 07/19/2024 | $17.95 | $18.00 (0.28%) | $18.04 | $17.80 | 9.90 M | $38.41 B |
| 07/18/2024 | $17.87 | $17.85 (-0.11%) | $18.07 | $17.83 | 8.01 M | $38.09 B |
| 07/17/2024 | $17.79 | $17.94 (0.84%) | $18.04 | $17.77 | 15.20 M | $38.28 B |
| 07/16/2024 | $17.76 | $17.72 (-0.23%) | $17.79 | $17.67 | 10.40 M | $37.81 B |
| 07/15/2024 | $18.00 | $17.67 (-1.83%) | $18.01 | $17.67 | 11.62 M | $37.71 B |
| 07/12/2024 | $18.01 | $18.12 (0.61%) | $18.20 | $17.95 | 14.17 M | $38.67 B |
| 07/11/2024 | $17.74 | $17.96 (1.24%) | $18.02 | $17.72 | 11.07 M | $38.33 B |
| 07/10/2024 | $17.45 | $17.64 (1.09%) | $17.66 | $17.38 | 10.83 M | $37.64 B |
| 07/09/2024 | $17.19 | $17.34 (0.87%) | $17.54 | $17.16 | 17.89 M | $37.00 B |
| 07/08/2024 | $17.21 | $17.18 (-0.17%) | $17.36 | $17.14 | 9.72 M | $36.66 B |
| 07/05/2024 | $17.19 | $17.23 (0.23%) | $17.36 | $17.07 | 10.35 M | $36.77 B |
| 07/03/2024 | $17.16 | $17.22 (0.35%) | $17.34 | $17.08 | 7.98 M | $36.75 B |
| 07/02/2024 | $17.20 | $17.08 (-0.7%) | $17.27 | $17.05 | 18.66 M | $36.45 B |
| 07/01/2024 | $17.58 | $17.17 (-2.33%) | $17.60 | $17.08 | 12.54 M | $36.64 B |
| 06/28/2024 | $17.51 | $17.46 (-0.29%) | $17.55 | $17.35 | 24.12 M | $37.26 B |