Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
16.26
-0.13 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
16.29
+0.03 (0.21%)
After-hours: Apr 28, 2026, 7:39 PM EDT

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5116.5916.2016.2616.26-0.79%23,465,646
Apr 27, 202616.7716.8216.3816.3916.39-1.32%23,651,623
Apr 24, 202616.9217.0416.5316.6116.61-1.31%21,119,773
Apr 23, 202616.9417.2316.6816.8316.83-0.30%34,666,868
Apr 22, 202617.2217.3116.8216.8816.88-0.59%24,456,056
Apr 21, 202617.4117.5616.9616.9816.98-2.13%22,989,895
Apr 20, 202617.2317.5517.1817.3517.350.52%19,801,353
Apr 17, 202617.2417.3417.0217.2617.26-0.63%20,478,858
Apr 16, 202617.4517.4917.2217.3717.37-0.12%22,149,191
Apr 15, 202617.4517.5017.1817.3917.39-0.97%30,858,291
Apr 14, 202617.6917.8317.5017.5617.56-1.01%26,608,357
Apr 13, 202618.4318.4917.3217.7417.74-4.31%36,536,045
Apr 10, 202618.5618.7518.5118.5418.54-0.48%10,837,098
Apr 9, 202618.3218.9218.2918.6318.631.31%17,399,374
Apr 8, 202617.7118.4117.6118.3918.394.37%28,074,760
Apr 7, 202617.5717.6717.4117.6217.62-0.28%18,655,711
Apr 6, 202617.6817.8017.6117.6717.67-0.56%13,200,216
Apr 2, 202617.6917.8417.5917.7717.770.11%14,305,878
Apr 1, 202617.5417.8017.4417.7517.751.02%15,610,422
Mar 31, 202617.5717.5917.3217.5717.570.51%23,844,377
Mar 30, 202617.4717.6217.3517.4817.431.81%17,164,965
Mar 27, 202617.3717.5317.1017.1717.12-1.15%18,507,697
Mar 26, 202617.4217.5417.2617.3717.32-0.40%18,870,905
Mar 25, 202617.5117.6317.4217.4417.390.58%15,541,097
Mar 24, 202617.2717.6017.1917.3417.29-0.29%21,583,455
Mar 23, 202617.0917.5717.0017.3917.340.40%40,325,048
Mar 20, 202618.2418.3017.2917.3217.27-4.78%46,476,660
Mar 19, 202618.1218.3417.9918.1918.140.11%21,381,483
Mar 18, 202618.4418.4718.1318.1718.12-1.03%31,449,313
Mar 17, 202618.6818.7518.3218.3618.31-0.49%26,444,199
Mar 16, 202618.3918.5418.2318.4518.401.71%24,283,356
Mar 13, 202618.2718.4118.1118.1418.090.39%19,011,459
Mar 12, 202618.1018.2618.0018.0718.02-0.39%23,202,188
Mar 11, 202618.1518.3818.0818.1418.09-0.44%21,467,128
Mar 10, 202618.1218.4017.9418.2218.170.28%18,104,035
Mar 9, 202618.5618.6417.9218.1718.12-0.06%21,485,306
Mar 6, 202618.0518.2117.9318.1818.130.28%23,307,948
Mar 5, 202618.6018.7017.9718.1318.08-3.97%38,299,328
Mar 4, 202619.0019.0118.8318.8818.83-0.21%19,682,286
Mar 3, 202618.7919.1218.5218.9218.87-0.99%18,532,791
Mar 2, 202618.9819.1618.7919.1119.060.58%18,103,224
Feb 27, 202618.8819.0918.7819.0018.950.64%26,573,277
Feb 26, 202618.7218.8818.6018.8818.831.23%19,459,192
Feb 25, 202618.6618.7518.3318.6518.60-0.05%13,712,473
Feb 24, 202618.5218.7118.4018.6618.610.97%11,935,122
Feb 23, 202618.4518.5618.3518.4818.430.65%14,152,936
Feb 20, 202618.2218.3918.0318.3618.311.44%17,149,487
Feb 19, 202617.8818.2217.8218.1018.051.23%20,976,138
Feb 18, 202618.0418.0717.6717.8817.83-0.78%18,459,692
Feb 17, 202618.3018.3817.9118.0217.97-0.77%25,974,749
Feb 13, 202617.8518.2017.6918.1618.113.42%30,417,173
Feb 12, 202617.2417.8917.1017.5617.512.69%42,926,289
Feb 11, 202616.8017.1516.6817.1017.052.09%23,676,244
Feb 10, 202616.4216.7916.3016.7516.702.45%16,598,391
Feb 9, 202616.2916.3716.0716.3516.30-0.30%13,487,783
Feb 6, 202616.4416.4816.0816.4016.350.74%15,432,944
Feb 5, 202616.3016.3216.0116.2816.230.31%18,050,831
Feb 4, 202615.4716.2415.4616.2316.185.80%34,107,254
Feb 3, 202615.0415.4115.0315.3415.301.72%22,016,972
Feb 2, 202615.4315.4315.0715.0815.04-2.20%24,311,024
Jan 30, 202615.2215.4215.0915.4215.381.72%26,571,061
Jan 29, 202615.0115.1714.9015.1615.121.54%29,697,716
Jan 28, 202615.1515.2014.8714.9314.89-1.58%18,603,634
Jan 27, 202615.1415.3115.0615.1715.13-0.13%18,947,852
Jan 26, 202614.9815.2814.9315.1915.151.61%18,885,587
Jan 23, 202615.1415.1614.7714.9514.91-0.99%30,236,991
Jan 22, 202615.2415.3815.0015.1015.06-0.46%35,525,694
Jan 21, 202615.5515.5515.0515.1715.13-0.52%25,331,270
Jan 20, 202615.6915.7515.2415.2515.21-2.31%27,144,249
Jan 16, 202615.7515.7815.4815.6115.57-1.08%15,374,811
Jan 15, 202615.9015.9715.6515.7815.730.45%24,230,598
Jan 14, 202615.6715.9715.6715.7115.67-0.13%17,818,195
Jan 13, 202615.7515.7915.4015.7315.690.19%26,858,045
Jan 12, 202615.7815.8815.6315.7015.66-0.95%13,628,194
Jan 9, 202615.7816.0215.7215.8515.800.83%10,633,769
Jan 8, 202615.5215.7415.4615.7215.681.35%24,692,677
Jan 7, 202616.2016.2715.4315.5115.47-3.96%25,686,482
Jan 6, 202616.1016.1515.8716.1516.100.12%20,980,239
Jan 5, 202616.2316.2715.7416.1316.08-0.86%23,071,558
Jan 2, 202616.1916.3815.9016.2716.221.24%16,113,330
Dec 31, 202516.0516.1516.0216.0716.02-0.06%8,677,992
Dec 30, 202516.0316.1415.9716.0815.980.56%8,731,885
Dec 29, 202515.8116.0715.7715.9915.891.40%9,680,510
Dec 26, 202515.8415.8515.7115.7715.68-0.32%8,385,736
Dec 24, 202515.9015.9115.7815.8215.73-0.25%8,307,449
Dec 23, 202515.9715.9715.7815.8615.77-0.75%16,615,043
Dec 22, 202515.6516.0015.5215.9815.881.59%16,888,715
Dec 19, 202515.8315.9915.7215.7315.64-0.57%30,608,914
Dec 18, 202515.7015.8615.6515.8215.730.89%23,717,939
Dec 17, 202515.2715.8115.2715.6815.592.69%23,197,822
Dec 16, 202515.3215.3915.2115.2715.18-0.59%27,436,666
Dec 15, 202515.2015.4215.1215.3615.271.32%25,631,043
Dec 12, 202514.9915.3214.9515.1615.072.23%23,226,537
Dec 11, 202515.1015.2014.7514.8314.74-1.66%23,973,547
Dec 10, 202514.9915.1614.8415.0814.990.60%24,208,225
Dec 9, 202515.0015.1214.9114.9914.900.33%19,074,586
Dec 8, 202515.1815.1814.9314.9414.85-1.45%20,663,198
Dec 5, 202515.3115.3815.1615.1615.07-1.11%18,867,399
Dec 4, 202515.1815.4315.1315.3315.240.66%16,009,993
Dec 3, 202515.3715.4815.0615.2315.14-0.59%32,248,710