NYSE:PCG | Historical Stock Price | PG&E Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.11$17.37$49.38$140.39$399.17$1,134.901972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.46$194.188,342,600——
2020-12-30$12.34$192.319,327,200——
2020-12-29$11.96$186.3912,177,700——
2020-12-28$12.32$192.009,418,600——
2020-12-24$12.39$193.094,561,000——
2020-12-23$12.51$194.9617,215,000——
2020-12-22$12.44$193.8719,204,900——
2020-12-21$12.26$191.0719,258,300——
2020-12-18$12.27$191.2232,731,200——
2020-12-17$12.24$190.7518,397,700——
2020-12-16$12.06$187.9516,446,200——
2020-12-15$12.20$190.1316,291,300——
2020-12-14$11.85$184.6810,367,800——
2020-12-11$11.94$186.089,611,500——
2020-12-10$12.02$187.3318,942,400——
2020-12-09$12.39$193.0920,102,000——
2020-12-08$12.32$192.0011,738,800——
2020-12-07$12.53$195.2716,369,200——
2020-12-04$12.49$194.6513,533,400——
2020-12-03$12.60$196.3613,084,100——
2020-12-02$12.53$195.2711,593,200——
2020-12-01$12.69$197.7714,571,600——
2020-11-30$12.70$197.9248,998,800——
2020-11-27$12.73$198.3910,388,300——
2020-11-25$12.64$196.9920,485,500——
2020-11-24$12.82$199.7922,862,300——
2020-11-23$12.70$197.9215,419,600——
2020-11-20$12.66$197.3017,940,800——
2020-11-19$12.29$191.5324,446,800——
2020-11-18$12.65$197.1451,663,600——
2020-11-17$11.72$182.6525,361,800——
2020-11-16$11.54$179.8417,302,800——
2020-11-13$11.40$177.6622,659,900——
2020-11-12$11.10$172.9934,923,800——
2020-11-11$10.71$166.9116,852,000——
2020-11-10$10.41$162.2310,660,600——
2020-11-09$10.42$162.3917,776,100——
2020-11-06$10.15$158.189,358,800——
2020-11-05$9.83$153.207,386,600——
2020-11-04$10.06$156.7810,894,900——
2020-11-03$9.67$150.7010,010,500——
2020-11-02$9.65$150.398,404,900——
2020-10-30$9.56$148.9910,338,200——
2020-10-29$9.74$151.7911,001,600——
2020-10-28$9.70$151.1712,064,500——
2020-10-27$9.91$154.448,333,900——
2020-10-26$10.03$156.3117,385,400——
2020-10-23$10.25$159.748,059,500——
2020-10-22$10.23$159.4323,397,500——
2020-10-21$10.58$164.8817,683,500——
2020-10-20$10.92$170.1816,124,800——
2020-10-19$10.82$168.6220,547,200——
2020-10-16$10.53$164.1011,998,700——
2020-10-15$10.51$163.799,101,300——
2020-10-14$10.37$161.618,398,000——
2020-10-13$10.32$160.8312,883,300——
2020-10-12$10.45$162.8624,111,400——
2020-10-09$10.76$167.6916,479,200——
2020-10-08$10.57$164.7318,065,300——
2020-10-07$10.26$159.9013,083,600——
2020-10-06$10.15$158.1840,086,500——
2020-10-05$9.94$154.9125,868,600——
2020-10-02$9.90$154.2926,849,600——
2020-10-01$9.83$153.2019,407,900——
2020-09-30$9.39$146.3418,488,600——
2020-09-29$9.39$146.3422,464,200——
2020-09-28$9.45$147.2748,154,900——
2020-09-25$10.00$155.8419,752,200——
2020-09-24$9.79$152.5714,727,100——
2020-09-23$9.60$149.6118,741,200——
2020-09-22$9.85$153.5121,907,300——
2020-09-21$9.63$150.0819,741,500——
2020-09-18$9.71$151.33109,816,700——
2020-09-17$9.78$152.4218,742,200——
2020-09-16$9.79$152.5728,646,800——
2020-09-15$9.78$152.4227,952,700——
2020-09-14$9.64$150.2332,861,900——
2020-09-11$9.06$141.2018,868,000——
2020-09-10$9.00$140.2619,265,000——
2020-09-09$9.11$141.9714,551,500——
2020-09-08$9.22$143.6918,594,000——
2020-09-04$9.19$143.2217,964,000——
2020-09-03$9.16$142.7516,843,200——
2020-09-02$9.27$144.4717,021,800——
2020-09-01$9.12$142.1316,912,500——
2020-08-31$9.26$144.3174,536,600——
2020-08-28$9.13$142.2913,347,000——
2020-08-27$9.17$142.9122,956,300——
2020-08-26$8.87$138.2318,936,300——
2020-08-25$9.11$141.9711,039,000——
2020-08-24$9.13$142.2915,757,000——
2020-08-21$9.08$141.5116,443,000——
2020-08-20$8.93$139.1723,523,800——
2020-08-19$9.23$143.8414,570,300——
2020-08-18$9.36$145.8714,963,600——
2020-08-17$9.17$142.9115,415,700——
2020-08-14$9.41$146.6511,318,400——
2020-08-13$9.62$149.9232,146,500——
2020-08-12$9.28$144.6211,896,900——
2020-08-11$9.09$141.6612,053,800——
2020-08-10$9.13$142.2912,743,800——
2020-08-07$9.10$141.8212,132,000——
2020-08-06$9.10$141.8213,275,300——
2020-08-05$8.88$138.3927,589,400——
2020-08-04$9.04$140.8819,628,300——
2020-08-03$9.10$141.8216,210,600——
2020-07-31$9.35$145.7128,839,900——
2020-07-30$9.28$144.6222,772,000——
2020-07-29$9.20$143.3824,426,900——
2020-07-28$8.94$139.3318,525,600——
2020-07-27$9.05$141.0429,504,200——
2020-07-24$9.36$145.8722,411,500——
2020-07-23$9.47$147.5920,477,000——
2020-07-22$9.50$148.0521,920,200——
2020-07-21$9.49$147.9028,005,500——
2020-07-20$9.33$145.4017,643,400——
2020-07-17$9.22$143.6919,234,100——
2020-07-16$9.02$140.5717,867,200——
2020-07-15$9.20$143.3819,555,600——
2020-07-14$9.36$145.8716,119,500——
2020-07-13$9.06$141.2025,794,300——
2020-07-10$9.09$141.6627,365,700——
2020-07-09$8.59$133.8740,544,900——
2020-07-08$8.78$136.8332,268,900——
2020-07-07$8.96$139.6429,390,600——
2020-07-06$9.15$142.6035,122,200——
2020-07-02$9.45$147.2767,873,500——
2020-07-01$9.03$140.7367,167,900——
2020-06-30$8.87$138.2355,881,400——
2020-06-29$9.06$141.2038,402,000——
2020-06-26$9.13$142.29164,312,500——
2020-06-25$9.73$151.6438,937,200——
2020-06-24$9.80$152.7327,727,300——
2020-06-23$9.91$154.4417,691,000——
2020-06-22$9.97$155.3812,541,700——
2020-06-19$10.22$159.2720,299,500——
2020-06-18$10.80$168.315,921,600——
2020-06-17$11.05$172.2110,176,700——
2020-06-16$10.95$170.6514,839,900——
2020-06-15$10.98$171.128,984,900——
2020-06-12$11.02$171.7419,443,500——
2020-06-11$11.00$171.4326,890,000——
2020-06-10$12.04$187.6412,711,100——
2020-06-09$11.81$184.0512,466,900——
2020-06-08$12.57$195.9019,534,200——
2020-06-05$12.52$195.1218,177,100——
2020-06-04$11.87$184.999,058,500——
2020-06-03$11.83$184.365,755,400——
2020-06-02$11.84$184.525,010,900——
2020-06-01$11.87$184.995,676,600——
2020-05-29$11.86$184.8313,530,900——
2020-05-28$11.68$182.0312,059,100——
2020-05-27$10.93$170.3413,908,600——
2020-05-26$11.08$172.6828,100,800——
2020-05-22$11.70$182.3412,337,800——
2020-05-21$11.83$184.367,865,000——
2020-05-20$12.00$187.018,400,600——
2020-05-19$11.86$184.839,749,000——
2020-05-18$12.27$191.228,950,500——
2020-05-15$11.33$176.5711,449,700——
2020-05-14$11.10$172.997,109,900——
2020-05-13$11.11$173.147,183,700——
2020-05-12$11.19$174.396,999,600——
2020-05-11$11.30$176.105,552,000——
2020-05-08$11.59$180.625,683,600——
2020-05-07$11.14$173.616,536,400——
2020-05-06$11.49$179.077,754,700——
2020-05-05$11.81$184.0511,192,700——
2020-05-04$11.00$171.4310,338,600——
2020-05-01$10.14$158.037,936,100——
2020-04-30$10.64$165.825,889,400——
2020-04-29$10.51$163.796,230,500——
2020-04-28$10.92$170.186,763,500——
2020-04-27$10.48$163.339,804,800——
2020-04-24$10.61$165.358,505,100——
2020-04-23$11.00$171.434,020,700——
2020-04-22$11.00$171.435,211,300——
2020-04-21$10.84$168.946,387,900——
2020-04-20$11.14$173.613,245,000——
2020-04-17$11.41$177.826,327,800——
2020-04-16$11.13$173.465,524,100——
2020-04-15$11.31$176.269,055,100——
2020-04-14$11.96$186.397,385,800——
2020-04-13$11.60$180.787,141,000——
2020-04-09$11.99$186.8619,666,000——
2020-04-08$10.90$169.8720,167,000——
2020-04-07$8.57$133.569,039,800——
2020-04-06$8.56$133.4010,922,200——
2020-04-03$7.93$123.5811,429,200——
2020-04-02$8.28$129.049,849,000——
2020-04-01$8.42$131.2216,403,300——
2020-03-31$8.99$140.1020,099,100——
2020-03-30$9.67$150.708,771,100——
2020-03-27$9.60$149.6110,242,100——
2020-03-26$9.79$152.5722,772,800——
2020-03-25$9.25$144.1615,973,200——
2020-03-24$8.83$137.6123,002,600——
2020-03-23$8.12$126.5529,026,800——
2020-03-20$7.22$112.5214,667,000——
2020-03-19$7.91$123.2716,505,300——
2020-03-18$7.27$113.3017,120,000——
2020-03-17$9.22$143.6913,726,000——
2020-03-16$8.95$139.4814,589,200——
2020-03-13$10.21$159.1212,205,800——
2020-03-12$9.06$141.2018,111,500——
2020-03-11$12.04$187.6410,420,100——
2020-03-10$13.90$216.629,255,500——
2020-03-09$12.62$196.6812,804,100——
2020-03-06$14.27$222.397,885,800——
2020-03-05$15.08$235.017,062,500——
2020-03-04$15.13$235.799,855,900——
2020-03-03$14.81$230.817,464,400——
2020-03-02$15.05$234.5514,760,300——
2020-02-28$15.50$241.5613,618,600——
2020-02-27$16.33$254.4912,638,300——
2020-02-26$16.72$260.579,197,400——
2020-02-25$17.57$273.829,600,200——
2020-02-24$17.25$268.837,912,600——
2020-02-21$17.92$279.276,228,300——
2020-02-20$17.85$278.188,394,500——
2020-02-19$17.51$272.8814,456,600——
2020-02-18$16.09$250.757,687,900——
2020-02-14$16.20$252.4715,097,200——
2020-02-13$16.76$261.205,995,400——
2020-02-12$16.87$262.9114,108,800——
2020-02-11$17.90$278.9612,003,300——
2020-02-10$18.03$280.9910,945,700——
2020-02-07$17.35$270.3913,191,500——
2020-02-06$16.84$262.446,924,800——
2020-02-05$16.89$263.2210,039,400——
2020-02-04$16.75$261.0417,597,000——
2020-02-03$17.27$269.1426,506,400——
2020-01-31$15.21$237.0411,640,900——
2020-01-30$14.91$232.368,559,700——
2020-01-29$15.05$234.5514,434,100——
2020-01-28$14.95$232.9912,483,200——
2020-01-27$14.04$218.818,289,900——
2020-01-24$14.27$222.3916,387,000——
2020-01-23$13.73$213.9724,174,800——
2020-01-22$12.54$195.4312,971,200——
2020-01-21$13.23$206.1810,060,500——
2020-01-17$13.08$203.8510,251,300——
2020-01-16$12.63$196.838,360,700——
2020-01-15$12.75$198.7021,127,600——
2020-01-14$11.92$185.7724,857,300——
2020-01-13$11.07$172.5216,019,700——
2020-01-10$10.20$158.968,814,100——
2020-01-09$10.26$159.907,006,000——
2020-01-08$10.61$165.357,008,900——
2020-01-07$10.58$164.885,492,200——
2020-01-06$10.38$161.777,105,400——
2020-01-03$10.57$164.735,036,400——
2020-01-02$10.85$169.098,932,400——