-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
+4.91% -
3 MONTH PERFORMANCE
+14.29% -
6 MONTH PERFORMANCE
+12.84% -
YEAR-TO-DATE PERFORMANCE
+18.41% -
1 YEAR PERFORMANCE
+20.35%
PG&E Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.17 | $21.34 (0.78%) | $21.37 | $21.03 | 10.23 M | |
| 11/20/2024 | $20.97 | $21.10 (0.62%) | $21.29 | $20.96 | 11.55 M | $45.09 B |
| 11/19/2024 | $20.95 | $21.00 (0.24%) | $21.13 | $20.90 | 15.40 M | $44.88 B |
| 11/18/2024 | $20.94 | $21.04 (0.48%) | $21.19 | $20.89 | 12.48 M | $44.96 B |
| 11/15/2024 | $20.86 | $21.04 (0.86%) | $21.12 | $20.83 | 21.83 M | $44.96 B |
| 11/14/2024 | $21.24 | $20.99 (-1.18%) | $21.38 | $20.88 | 10.10 M | $44.86 B |
| 11/13/2024 | $21.26 | $21.28 (0.09%) | $21.51 | $21.13 | 15.36 M | $45.48 B |
| 11/12/2024 | $21.09 | $21.19 (0.47%) | $21.30 | $21.03 | 10.10 M | $45.28 B |
| 11/11/2024 | $20.64 | $21.09 (2.18%) | $21.15 | $20.58 | 11.79 M | $45.07 B |
| 11/08/2024 | $20.34 | $20.60 (1.28%) | $20.71 | $20.21 | 15.11 M | $44.02 B |
| 11/07/2024 | $20.33 | $20.36 (0.15%) | $20.53 | $19.90 | 14.36 M | $43.51 B |
| 11/06/2024 | $20.27 | $20.25 (-0.1%) | $20.47 | $20.10 | 18.26 M | $43.27 B |
| 11/05/2024 | $19.98 | $20.24 (1.3%) | $20.27 | $19.79 | 7.84 M | $43.25 B |
| 11/04/2024 | $20.04 | $19.95 (-0.45%) | $20.18 | $19.81 | 8.38 M | $42.63 B |
| 11/01/2024 | $20.22 | $20.04 (-0.89%) | $20.38 | $19.99 | 10.12 M | $42.83 B |
| 10/31/2024 | $20.15 | $20.22 (0.35%) | $20.43 | $20.14 | 11.33 M | $43.21 B |
| 10/30/2024 | $20.17 | $20.19 (0.1%) | $20.32 | $20.14 | 7.56 M | $43.15 B |
| 10/29/2024 | $20.40 | $20.12 (-1.37%) | $20.43 | $20.06 | 6.49 M | $43.00 B |
| 10/28/2024 | $20.44 | $20.51 (0.34%) | $20.60 | $20.40 | 5.62 M | $43.83 B |
| 10/25/2024 | $20.93 | $20.36 (-2.72%) | $20.93 | $20.33 | 7.31 M | $43.51 B |
| 10/24/2024 | $20.64 | $20.68 (0.19%) | $20.81 | $20.52 | 9.24 M | $44.19 B |
| 10/23/2024 | $20.49 | $20.58 (0.44%) | $20.60 | $20.33 | 8.30 M | $43.98 B |
| 10/22/2024 | $20.26 | $20.57 (1.53%) | $20.67 | $20.24 | 7.72 M | $43.96 B |
| 10/21/2024 | $20.48 | $20.35 (-0.63%) | $20.65 | $20.28 | 9.27 M | $43.49 B |
| 10/18/2024 | $20.34 | $20.38 (0.2%) | $20.39 | $20.17 | 6.61 M | $43.55 B |
| 10/17/2024 | $20.59 | $20.28 (-1.51%) | $20.61 | $20.16 | 9.38 M | $43.34 B |
| 10/16/2024 | $20.40 | $20.51 (0.54%) | $20.54 | $20.18 | 9.74 M | $43.83 B |
| 10/15/2024 | $20.39 | $20.41 (0.1%) | $20.55 | $20.21 | 12.98 M | $43.62 B |
| 10/14/2024 | $19.82 | $20.24 (2.12%) | $20.31 | $19.76 | 11.34 M | $43.25 B |
| 10/11/2024 | $19.55 | $19.63 (0.41%) | $19.71 | $19.52 | 6.00 M | $41.95 B |
| 10/10/2024 | $19.61 | $19.55 (-0.31%) | $19.77 | $19.45 | 7.05 M | $41.78 B |
| 10/09/2024 | $19.67 | $19.56 (-0.56%) | $19.69 | $19.54 | 14.89 M | $41.80 B |
| 10/08/2024 | $19.83 | $19.65 (-0.91%) | $19.83 | $19.60 | 6.73 M | $41.99 B |
| 10/07/2024 | $19.60 | $19.71 (0.56%) | $19.92 | $19.60 | 14.54 M | $42.12 B |
| 10/04/2024 | $19.35 | $19.71 (1.86%) | $19.74 | $19.31 | 11.55 M | $42.12 B |
| 10/03/2024 | $19.98 | $19.49 (-2.45%) | $19.99 | $19.44 | 11.37 M | $41.65 B |
| 10/02/2024 | $19.67 | $19.91 (1.22%) | $19.95 | $19.67 | 13.53 M | $42.55 B |
| 10/01/2024 | $19.77 | $19.83 (0.3%) | $19.90 | $19.68 | 7.11 M | $42.38 B |
| 09/30/2024 | $19.92 | $19.77 (-0.75%) | $19.93 | $19.65 | 10.09 M | $42.25 B |
| 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 |