Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
18.18
+0.05 (0.28%)
At close: Mar 6, 2026, 4:00 PM EST
18.16
-0.02 (-0.11%)
After-hours: Mar 6, 2026, 7:56 PM EST

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0518.2117.9318.1818.180.28%23,075,936
Mar 5, 202618.6018.7017.9718.1318.13-3.97%38,019,677
Mar 4, 202619.0019.0118.8318.8818.88-0.21%19,560,388
Mar 3, 202618.7919.1218.5218.9218.92-0.99%18,476,064
Mar 2, 202618.9819.1618.7919.1119.110.58%18,084,497
Feb 27, 202618.8819.0918.7819.0019.000.64%25,264,329
Feb 26, 202618.7218.8818.6018.8818.881.23%18,975,306
Feb 25, 202618.6618.7518.3318.6518.65-0.05%13,699,305
Feb 24, 202618.5218.7118.4018.6618.660.97%11,915,283
Feb 23, 202618.4518.5618.3518.4818.480.65%14,128,979
Feb 20, 202618.2218.3918.0318.3618.361.44%17,136,589
Feb 19, 202617.8818.2217.8218.1018.101.23%20,961,795
Feb 18, 202618.0418.0717.6717.8817.88-0.78%18,398,508
Feb 17, 202618.3018.3817.9118.0218.02-0.77%25,874,250
Feb 13, 202617.8518.2017.6918.1618.163.42%30,360,438
Feb 12, 202617.2417.8917.1017.5617.562.69%42,660,690
Feb 11, 202616.8017.1516.6817.1017.102.09%23,579,084
Feb 10, 202616.4216.7916.3016.7516.752.45%16,325,322
Feb 9, 202616.2916.3716.0716.3516.35-0.30%13,452,887
Feb 6, 202616.4416.4816.0816.4016.400.74%15,314,058
Feb 5, 202616.3016.3216.0116.2816.280.31%17,973,310
Feb 4, 202615.4716.2415.4616.2316.235.80%32,651,467
Feb 3, 202615.0415.4115.0315.3415.341.72%21,564,345
Feb 2, 202615.4315.4315.0715.0815.08-2.20%24,238,990
Jan 30, 202615.2215.4215.0915.4215.421.72%26,530,619
Jan 29, 202615.0115.1714.9015.1615.161.54%29,611,442
Jan 28, 202615.1515.2014.8714.9314.93-1.58%18,568,285
Jan 27, 202615.1415.3115.0615.1715.17-0.13%18,930,290
Jan 26, 202614.9815.2814.9315.1915.191.61%18,846,415
Jan 23, 202615.1415.1614.7714.9514.95-0.99%30,228,077
Jan 22, 202615.2415.3815.0015.1015.10-0.46%35,314,810
Jan 21, 202615.5515.5515.0515.1715.17-0.52%25,303,304
Jan 20, 202615.6915.7515.2415.2515.25-2.31%27,138,529
Jan 16, 202615.7515.7815.4815.6115.61-1.08%15,302,321
Jan 15, 202615.9015.9715.6515.7815.780.45%24,229,889
Jan 14, 202615.6715.9715.6715.7115.71-0.13%17,814,057
Jan 13, 202615.7515.7915.4015.7315.730.19%26,795,380
Jan 12, 202615.7815.8815.6315.7015.70-0.95%13,620,540
Jan 9, 202615.7816.0215.7215.8515.850.83%10,633,716
Jan 8, 202615.5215.7415.4615.7215.721.35%24,685,923
Jan 7, 202616.2016.2715.4315.5115.51-3.96%25,483,514
Jan 6, 202616.1016.1515.8716.1516.150.12%20,905,855
Jan 5, 202616.2316.2715.7416.1316.13-0.86%22,810,099
Jan 2, 202616.1916.3815.9016.2716.271.24%16,112,199
Dec 31, 202516.0516.1516.0216.0716.07-0.06%8,677,452
Dec 30, 202516.0316.1415.9716.0816.030.56%8,730,537
Dec 29, 202515.8116.0715.7715.9915.941.40%9,680,510
Dec 26, 202515.8415.8515.7115.7715.72-0.32%8,385,736
Dec 24, 202515.9015.9115.7815.8215.77-0.25%8,307,449
Dec 23, 202515.9715.9715.7815.8615.81-0.75%16,615,043
Dec 22, 202515.6516.0015.5215.9815.931.59%16,888,715
Dec 19, 202515.8315.9915.7215.7315.68-0.57%30,608,914
Dec 18, 202515.7015.8615.6515.8215.770.89%23,717,939
Dec 17, 202515.2715.8115.2715.6815.632.69%23,197,822
Dec 16, 202515.3215.3915.2115.2715.22-0.59%27,436,666
Dec 15, 202515.2015.4215.1215.3615.311.32%25,631,043
Dec 12, 202514.9915.3214.9515.1615.112.23%23,226,537
Dec 11, 202515.1015.2014.7514.8314.78-1.66%23,973,547
Dec 10, 202514.9915.1614.8415.0815.030.60%24,208,225
Dec 9, 202515.0015.1214.9114.9914.940.33%19,074,586
Dec 8, 202515.1815.1814.9314.9414.89-1.45%20,663,198
Dec 5, 202515.3115.3815.1615.1615.11-1.11%18,867,399
Dec 4, 202515.1815.4315.1315.3315.280.66%16,009,993
Dec 3, 202515.3715.4815.0615.2315.18-0.59%32,248,710
Dec 2, 202515.9115.9815.3015.3215.27-3.28%25,697,297
Dec 1, 202516.0216.0415.7515.8415.79-1.74%18,811,929
Nov 28, 202516.1016.2015.9716.1216.070.69%6,710,691
Nov 26, 202515.8916.1015.7716.0115.961.78%24,983,254
Nov 25, 202515.9516.0615.7015.7315.68-1.38%29,890,691
Nov 24, 202515.7316.0215.6215.9515.901.79%41,808,661
Nov 21, 202515.9815.9915.6115.6715.62-1.07%44,108,908
Nov 20, 202515.8916.0815.7715.8415.790.76%38,325,564
Nov 19, 202516.2116.3315.5915.7215.67-2.66%52,115,223
Nov 18, 202516.3516.5416.1516.1516.10-1.10%28,913,627
Nov 17, 202516.4416.6516.1816.3316.28-0.97%21,384,843
Nov 14, 202516.6316.6716.4016.4916.44-0.96%21,185,659
Nov 13, 202516.6816.8416.6416.6516.60-0.95%20,412,634
Nov 12, 202516.5716.8516.5716.8116.761.33%17,015,216
Nov 11, 202516.6016.7216.5016.5916.540.18%21,152,960
Nov 10, 202516.5116.7416.3816.5616.510.30%20,440,135
Nov 7, 202516.3516.5216.1416.5116.461.10%24,987,463
Nov 6, 202516.4516.6016.2216.3316.280.37%22,593,951
Nov 5, 202516.2016.4816.1516.2716.220.68%33,849,735
Nov 4, 202515.8016.2215.7016.1616.111.57%25,876,457
Nov 3, 202515.9015.9315.5315.9115.86-0.31%29,262,357
Oct 31, 202515.8016.0115.6615.9615.910.38%16,019,837
Oct 30, 202515.6915.9815.6615.9015.850.89%19,979,227
Oct 29, 202516.0816.2015.7215.7615.71-2.23%17,256,852
Oct 28, 202516.5016.5216.0716.1216.07-1.89%18,995,880
Oct 27, 202516.4216.4816.2016.4316.380.18%19,450,195
Oct 24, 202516.3816.4316.1216.4016.350.61%15,354,903
Oct 23, 202516.7817.0516.1916.3016.25-1.69%21,603,025
Oct 22, 202516.7516.8416.5716.5816.53-1.01%23,754,445
Oct 21, 202516.7317.0716.7116.7516.700.42%21,190,146
Oct 20, 202516.6216.8116.5316.6816.631.58%13,608,357
Oct 17, 202516.5116.6216.3716.4216.37-0.48%12,164,110
Oct 16, 202516.7816.9116.4216.5016.45-1.08%15,124,016
Oct 15, 202516.4316.6916.4316.6816.631.71%18,080,526
Oct 14, 202516.0016.6715.9516.4016.352.69%24,583,642
Oct 13, 202515.9216.1215.8815.9715.920.69%15,378,960