NYSE - Delayed Quote • USD
PG&E Corporation (PCG)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:16 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.53 | 16.60 | 16.42 | 16.54 | 16.54 | 9,494,000 |
Apr 17, 2024 | 16.21 | 16.52 | 16.18 | 16.44 | 16.44 | 11,312,400 |
Apr 16, 2024 | 16.22 | 16.26 | 15.96 | 16.03 | 16.03 | 11,173,000 |
Apr 15, 2024 | 16.73 | 16.77 | 16.21 | 16.29 | 16.29 | 13,267,800 |
Apr 12, 2024 | 16.52 | 16.64 | 16.35 | 16.60 | 16.60 | 20,246,100 |
Apr 11, 2024 | 16.82 | 16.82 | 16.45 | 16.47 | 16.47 | 8,322,800 |
Apr 10, 2024 | 16.73 | 16.84 | 16.57 | 16.72 | 16.72 | 10,386,000 |
Apr 9, 2024 | 16.89 | 17.01 | 16.82 | 16.99 | 16.99 | 11,010,700 |
Apr 8, 2024 | 16.80 | 16.85 | 16.66 | 16.81 | 16.81 | 10,752,200 |
Apr 5, 2024 | 16.48 | 16.83 | 16.37 | 16.81 | 16.81 | 14,376,500 |
Apr 4, 2024 | 16.83 | 16.86 | 16.51 | 16.57 | 16.57 | 10,156,900 |
Apr 3, 2024 | 16.73 | 16.82 | 16.67 | 16.71 | 16.71 | 8,174,400 |
Apr 2, 2024 | 16.52 | 16.72 | 16.48 | 16.69 | 16.69 | 12,978,900 |
Apr 1, 2024 | 16.71 | 16.72 | 16.48 | 16.56 | 16.56 | 16,590,400 |
Mar 28, 2024 | 16.78 | 16.88 | 16.72 | 16.76 | 16.76 | 17,031,500 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 27, 2024 | 16.37 | 16.75 | 16.32 | 16.74 | 16.74 | 19,337,700 |
Mar 26, 2024 | 16.42 | 16.52 | 16.28 | 16.28 | 16.27 | 12,793,700 |
Mar 25, 2024 | 16.48 | 16.53 | 16.36 | 16.41 | 16.40 | 14,520,100 |
Mar 22, 2024 | 16.53 | 16.55 | 16.38 | 16.41 | 16.40 | 13,482,000 |
Mar 21, 2024 | 16.20 | 16.51 | 16.20 | 16.43 | 16.42 | 14,144,100 |
Mar 20, 2024 | 16.21 | 16.29 | 16.03 | 16.20 | 16.19 | 14,597,300 |
Mar 19, 2024 | 16.15 | 16.29 | 16.07 | 16.25 | 16.24 | 18,760,700 |
Mar 18, 2024 | 16.20 | 16.21 | 16.00 | 16.06 | 16.05 | 13,586,300 |
Mar 15, 2024 | 16.06 | 16.32 | 16.06 | 16.25 | 16.24 | 23,905,500 |
Mar 14, 2024 | 16.34 | 16.41 | 16.02 | 16.17 | 16.16 | 11,210,100 |
Mar 13, 2024 | 16.45 | 16.55 | 16.37 | 16.40 | 16.39 | 12,137,200 |
Mar 12, 2024 | 16.40 | 16.46 | 16.28 | 16.32 | 16.31 | 12,882,500 |
Mar 11, 2024 | 16.50 | 16.60 | 16.39 | 16.45 | 16.44 | 13,610,700 |
Mar 8, 2024 | 16.59 | 16.65 | 16.53 | 16.56 | 16.55 | 15,896,300 |
Mar 7, 2024 | 16.65 | 16.70 | 16.45 | 16.59 | 16.58 | 14,097,500 |
Mar 6, 2024 | 16.60 | 16.65 | 16.42 | 16.49 | 16.48 | 19,370,200 |
Mar 5, 2024 | 16.88 | 16.91 | 16.35 | 16.43 | 16.42 | 14,043,700 |
Mar 4, 2024 | 16.55 | 16.86 | 16.50 | 16.84 | 16.83 | 11,069,900 |
Mar 1, 2024 | 16.65 | 16.65 | 16.35 | 16.60 | 16.59 | 10,433,700 |
Feb 29, 2024 | 16.73 | 16.75 | 16.51 | 16.69 | 16.68 | 15,741,000 |
Feb 28, 2024 | 16.54 | 16.73 | 16.49 | 16.59 | 16.58 | 13,081,900 |
Feb 27, 2024 | 16.47 | 16.67 | 16.38 | 16.59 | 16.58 | 13,689,800 |
Feb 26, 2024 | 16.92 | 16.95 | 16.34 | 16.37 | 16.36 | 24,016,400 |
Feb 23, 2024 | 16.74 | 17.16 | 16.70 | 17.03 | 17.02 | 22,922,000 |
Feb 22, 2024 | 16.58 | 16.93 | 16.25 | 16.65 | 16.64 | 21,604,000 |
Feb 21, 2024 | 16.74 | 16.84 | 16.65 | 16.78 | 16.77 | 17,320,500 |
Feb 20, 2024 | 16.43 | 16.69 | 16.40 | 16.63 | 16.62 | 16,078,900 |
Feb 16, 2024 | 16.40 | 16.54 | 16.26 | 16.43 | 16.42 | 17,993,400 |
Feb 15, 2024 | 16.38 | 16.54 | 16.35 | 16.53 | 16.52 | 13,384,300 |
Feb 14, 2024 | 16.32 | 16.40 | 16.18 | 16.35 | 16.34 | 14,272,200 |
Feb 13, 2024 | 16.39 | 16.45 | 15.94 | 16.29 | 16.28 | 18,850,900 |
Feb 12, 2024 | 16.30 | 16.50 | 16.22 | 16.45 | 16.44 | 19,179,700 |
Feb 9, 2024 | 16.18 | 16.39 | 16.18 | 16.25 | 16.24 | 19,223,000 |
Feb 8, 2024 | 16.30 | 16.40 | 16.12 | 16.24 | 16.23 | 22,971,900 |
Feb 7, 2024 | 16.34 | 16.47 | 16.25 | 16.41 | 16.40 | 39,379,000 |
Feb 6, 2024 | 16.30 | 16.33 | 16.15 | 16.24 | 16.23 | 32,417,600 |
Feb 5, 2024 | 16.49 | 16.54 | 16.33 | 16.37 | 16.36 | 17,360,500 |
Feb 2, 2024 | 16.97 | 17.01 | 16.48 | 16.65 | 16.64 | 26,253,900 |
Feb 1, 2024 | 16.81 | 17.12 | 16.76 | 17.12 | 17.11 | 13,828,500 |
Jan 31, 2024 | 17.10 | 17.15 | 16.83 | 16.87 | 16.86 | 19,697,500 |
Jan 30, 2024 | 16.97 | 17.09 | 16.91 | 16.97 | 16.96 | 12,666,500 |
Jan 29, 2024 | 16.96 | 17.11 | 16.83 | 17.03 | 17.02 | 11,356,500 |
Jan 26, 2024 | 16.72 | 17.05 | 16.72 | 16.99 | 16.98 | 15,735,400 |
Jan 25, 2024 | 16.80 | 16.86 | 16.56 | 16.76 | 16.75 | 11,028,700 |
Jan 24, 2024 | 16.67 | 16.70 | 16.43 | 16.53 | 16.52 | 18,232,700 |
Jan 23, 2024 | 16.66 | 16.68 | 16.40 | 16.52 | 16.51 | 18,069,200 |
Jan 22, 2024 | 16.88 | 16.94 | 16.57 | 16.66 | 16.65 | 15,653,900 |
Jan 19, 2024 | 16.91 | 16.95 | 16.70 | 16.90 | 16.89 | 14,636,900 |
Jan 18, 2024 | 16.91 | 17.08 | 16.75 | 16.88 | 16.87 | 17,620,200 |
Jan 17, 2024 | 16.95 | 17.14 | 16.84 | 16.96 | 16.95 | 17,462,500 |
Jan 16, 2024 | 17.39 | 17.46 | 17.10 | 17.11 | 17.10 | 15,636,700 |
Jan 12, 2024 | 17.70 | 17.74 | 17.45 | 17.51 | 17.50 | 14,394,000 |
Jan 11, 2024 | 18.11 | 18.17 | 17.56 | 17.57 | 17.56 | 16,454,900 |
Jan 10, 2024 | 18.11 | 18.20 | 17.95 | 18.16 | 18.15 | 15,589,500 |
Jan 9, 2024 | 17.90 | 18.10 | 17.83 | 18.06 | 18.05 | 10,140,100 |
Jan 8, 2024 | 17.83 | 18.11 | 17.77 | 18.05 | 18.04 | 12,434,000 |
Jan 5, 2024 | 17.81 | 17.91 | 17.64 | 17.89 | 17.88 | 15,919,600 |
Jan 4, 2024 | 18.00 | 18.17 | 17.69 | 17.71 | 17.70 | 23,996,000 |
Jan 3, 2024 | 18.01 | 18.13 | 17.85 | 17.97 | 17.96 | 20,148,100 |
Jan 2, 2024 | 17.88 | 18.14 | 17.83 | 18.05 | 18.04 | 14,115,600 |
Dec 29, 2023 | 18.06 | 18.08 | 17.94 | 18.03 | 18.02 | 9,809,000 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 28, 2023 | 17.93 | 18.10 | 17.86 | 18.07 | 18.06 | 9,360,100 |
Dec 27, 2023 | 17.84 | 17.94 | 17.78 | 17.93 | 17.91 | 6,494,800 |
Dec 26, 2023 | 17.65 | 18.00 | 17.62 | 17.87 | 17.85 | 10,435,600 |
Dec 22, 2023 | 17.51 | 17.64 | 17.47 | 17.62 | 17.60 | 14,209,000 |
Dec 21, 2023 | 17.36 | 17.51 | 17.30 | 17.46 | 17.44 | 13,637,300 |
Dec 20, 2023 | 17.62 | 17.68 | 17.33 | 17.36 | 17.34 | 20,987,600 |
Dec 19, 2023 | 17.42 | 17.66 | 17.37 | 17.62 | 17.60 | 19,439,200 |
Dec 18, 2023 | 17.57 | 17.72 | 17.20 | 17.32 | 17.30 | 30,824,200 |
Dec 15, 2023 | 17.77 | 17.93 | 17.56 | 17.76 | 17.74 | 72,427,700 |
Dec 14, 2023 | 18.30 | 18.32 | 17.72 | 17.90 | 17.88 | 54,678,400 |
Dec 13, 2023 | 17.79 | 18.24 | 17.65 | 18.15 | 18.13 | 17,116,600 |
Dec 12, 2023 | 17.71 | 17.76 | 17.53 | 17.73 | 17.71 | 13,665,800 |
Dec 11, 2023 | 17.51 | 17.73 | 17.48 | 17.63 | 17.61 | 12,716,500 |
Dec 8, 2023 | 17.37 | 17.63 | 17.21 | 17.61 | 17.59 | 13,305,800 |
Dec 7, 2023 | 17.24 | 17.38 | 17.17 | 17.37 | 17.35 | 11,930,400 |
Dec 6, 2023 | 17.15 | 17.26 | 17.07 | 17.24 | 17.22 | 8,397,100 |
Dec 5, 2023 | 17.26 | 17.29 | 17.03 | 17.06 | 17.04 | 20,878,500 |
Dec 4, 2023 | 17.42 | 17.59 | 17.24 | 17.27 | 17.25 | 16,207,800 |
Dec 1, 2023 | 17.19 | 17.45 | 17.05 | 17.45 | 17.43 | 21,824,100 |
Nov 30, 2023 | 17.05 | 17.22 | 16.97 | 17.17 | 17.15 | 59,946,600 |
Nov 29, 2023 | 17.10 | 17.41 | 16.89 | 17.17 | 17.15 | 54,009,200 |
Nov 28, 2023 | 17.93 | 17.94 | 17.35 | 17.50 | 17.48 | 30,116,700 |
Nov 27, 2023 | 18.04 | 18.05 | 17.87 | 17.90 | 17.88 | 25,376,300 |
Nov 24, 2023 | 17.98 | 18.02 | 17.92 | 18.02 | 18.00 | 6,954,400 |
Nov 22, 2023 | 17.70 | 17.98 | 17.57 | 17.97 | 17.95 | 13,497,200 |
Nov 21, 2023 | 17.75 | 17.80 | 17.56 | 17.74 | 17.72 | 13,773,200 |
Nov 20, 2023 | 17.90 | 18.04 | 17.68 | 17.68 | 17.66 | 19,211,100 |
Nov 17, 2023 | 17.89 | 18.01 | 17.80 | 17.92 | 17.90 | 23,491,100 |
Nov 16, 2023 | 17.65 | 17.88 | 17.60 | 17.75 | 17.73 | 17,198,700 |
Nov 15, 2023 | 17.31 | 17.63 | 17.31 | 17.51 | 17.49 | 12,977,600 |
Nov 14, 2023 | 16.91 | 17.40 | 16.81 | 17.40 | 17.38 | 21,568,700 |
Nov 13, 2023 | 16.77 | 16.81 | 16.56 | 16.57 | 16.55 | 7,004,600 |
Nov 10, 2023 | 16.60 | 16.81 | 16.53 | 16.78 | 16.76 | 8,512,200 |
Nov 9, 2023 | 16.56 | 16.79 | 16.48 | 16.49 | 16.47 | 8,459,900 |
Nov 8, 2023 | 16.58 | 16.65 | 16.34 | 16.51 | 16.49 | 7,624,200 |
Nov 7, 2023 | 16.78 | 16.83 | 16.66 | 16.66 | 16.64 | 6,706,200 |
Nov 6, 2023 | 16.90 | 16.98 | 16.76 | 16.77 | 16.75 | 9,268,400 |
Nov 3, 2023 | 17.02 | 17.06 | 16.86 | 16.89 | 16.87 | 10,227,800 |
Nov 2, 2023 | 16.69 | 17.05 | 16.66 | 16.76 | 16.74 | 22,773,800 |
Nov 1, 2023 | 16.35 | 16.78 | 16.30 | 16.67 | 16.65 | 17,880,800 |
Oct 31, 2023 | 16.20 | 16.39 | 16.11 | 16.30 | 16.28 | 11,787,900 |
Oct 30, 2023 | 15.99 | 16.30 | 15.90 | 16.20 | 16.18 | 11,622,500 |
Oct 27, 2023 | 15.82 | 16.19 | 15.78 | 15.81 | 15.79 | 15,439,600 |
Oct 26, 2023 | 16.48 | 16.54 | 15.59 | 15.88 | 15.86 | 22,035,700 |
Oct 25, 2023 | 16.10 | 16.19 | 15.99 | 16.17 | 16.15 | 17,824,200 |
Oct 24, 2023 | 15.96 | 16.23 | 15.89 | 16.19 | 16.17 | 20,015,700 |
Oct 23, 2023 | 15.70 | 15.96 | 15.62 | 15.74 | 15.72 | 12,102,800 |
Oct 20, 2023 | 16.04 | 16.18 | 15.95 | 16.02 | 16.00 | 12,924,400 |
Oct 19, 2023 | 16.22 | 16.36 | 15.99 | 16.00 | 15.98 | 10,515,200 |
Oct 18, 2023 | 16.43 | 16.46 | 16.02 | 16.21 | 16.19 | 11,272,900 |
Oct 17, 2023 | 16.20 | 16.46 | 16.20 | 16.35 | 16.33 | 10,547,200 |
Oct 16, 2023 | 16.35 | 16.42 | 16.17 | 16.41 | 16.39 | 9,476,200 |
Oct 13, 2023 | 16.03 | 16.33 | 16.03 | 16.28 | 16.26 | 15,943,600 |
Oct 12, 2023 | 15.99 | 16.08 | 15.75 | 15.96 | 15.94 | 10,573,000 |
Oct 11, 2023 | 15.87 | 16.05 | 15.76 | 16.04 | 16.02 | 9,291,200 |
Oct 10, 2023 | 15.62 | 15.83 | 15.50 | 15.81 | 15.79 | 15,909,200 |
Oct 9, 2023 | 15.42 | 15.65 | 15.41 | 15.58 | 15.56 | 11,739,400 |
Oct 6, 2023 | 15.18 | 15.56 | 14.87 | 15.51 | 15.49 | 15,979,900 |
Oct 5, 2023 | 15.19 | 15.44 | 15.02 | 15.34 | 15.32 | 16,100,800 |
Oct 4, 2023 | 15.36 | 15.43 | 14.98 | 15.18 | 15.16 | 19,876,900 |
Oct 3, 2023 | 15.00 | 15.39 | 14.71 | 15.33 | 15.31 | 27,819,200 |
Oct 2, 2023 | 16.05 | 16.11 | 15.08 | 15.22 | 15.20 | 33,637,400 |
Sep 29, 2023 | 16.38 | 16.52 | 16.01 | 16.13 | 16.11 | 26,984,500 |
Sep 28, 2023 | 16.50 | 16.54 | 16.26 | 16.28 | 16.26 | 18,579,600 |
Sep 27, 2023 | 16.56 | 16.73 | 16.38 | 16.44 | 16.42 | 11,514,900 |
Sep 26, 2023 | 16.97 | 16.98 | 16.57 | 16.60 | 16.58 | 14,014,100 |
Sep 25, 2023 | 17.04 | 17.10 | 16.75 | 17.08 | 17.06 | 13,994,200 |
Sep 22, 2023 | 17.25 | 17.25 | 17.10 | 17.14 | 17.12 | 9,903,700 |
Sep 21, 2023 | 17.39 | 17.40 | 17.19 | 17.24 | 17.22 | 13,345,100 |
Sep 20, 2023 | 17.43 | 17.53 | 17.34 | 17.40 | 17.38 | 12,075,200 |
Sep 19, 2023 | 17.35 | 17.49 | 17.31 | 17.41 | 17.39 | 15,392,400 |
Sep 18, 2023 | 17.30 | 17.48 | 17.24 | 17.30 | 17.28 | 14,168,900 |
Sep 15, 2023 | 17.14 | 17.40 | 17.13 | 17.31 | 17.29 | 129,267,900 |
Sep 14, 2023 | 17.14 | 17.28 | 17.01 | 17.21 | 17.19 | 29,880,100 |
Sep 13, 2023 | 16.95 | 17.09 | 16.73 | 17.07 | 17.05 | 22,504,500 |
Sep 12, 2023 | 16.88 | 17.04 | 16.86 | 16.94 | 16.92 | 13,107,100 |
Sep 11, 2023 | 17.06 | 17.10 | 16.89 | 16.90 | 16.88 | 11,718,000 |
Sep 8, 2023 | 16.90 | 17.09 | 16.84 | 16.96 | 16.94 | 10,925,300 |
Sep 7, 2023 | 16.60 | 16.97 | 16.53 | 16.88 | 16.86 | 20,438,600 |
Sep 6, 2023 | 16.31 | 16.46 | 16.26 | 16.45 | 16.43 | 13,184,500 |
Sep 5, 2023 | 16.48 | 16.51 | 16.12 | 16.26 | 16.24 | 13,186,200 |
Sep 1, 2023 | 16.43 | 16.53 | 16.29 | 16.46 | 16.44 | 10,566,700 |
Aug 31, 2023 | 16.60 | 16.63 | 16.20 | 16.30 | 16.28 | 22,570,100 |
Aug 30, 2023 | 16.67 | 16.79 | 16.47 | 16.53 | 16.51 | 11,950,700 |
Aug 29, 2023 | 16.65 | 16.76 | 16.59 | 16.68 | 16.66 | 11,109,900 |
Aug 28, 2023 | 16.70 | 16.81 | 16.65 | 16.68 | 16.66 | 9,129,500 |
Aug 25, 2023 | 16.71 | 16.79 | 16.66 | 16.70 | 16.68 | 9,919,100 |
Aug 24, 2023 | 16.68 | 16.91 | 16.60 | 16.71 | 16.69 | 10,524,800 |
Aug 23, 2023 | 16.87 | 16.93 | 16.68 | 16.70 | 16.68 | 7,993,500 |
Aug 22, 2023 | 16.75 | 16.84 | 16.67 | 16.78 | 16.76 | 19,356,800 |
Aug 21, 2023 | 16.71 | 16.75 | 16.48 | 16.68 | 16.66 | 11,208,500 |
Aug 18, 2023 | 16.60 | 16.76 | 16.42 | 16.72 | 16.70 | 16,532,200 |
Aug 17, 2023 | 17.01 | 17.07 | 16.64 | 16.66 | 16.64 | 9,224,200 |
Aug 16, 2023 | 16.94 | 17.02 | 16.86 | 16.97 | 16.95 | 9,623,400 |
Aug 15, 2023 | 17.09 | 17.11 | 16.88 | 16.94 | 16.92 | 18,240,900 |
Aug 14, 2023 | 17.38 | 17.41 | 17.04 | 17.20 | 17.18 | 16,060,800 |
Aug 11, 2023 | 17.38 | 17.54 | 17.35 | 17.42 | 17.40 | 18,383,400 |
Aug 10, 2023 | 17.58 | 17.61 | 17.38 | 17.40 | 17.38 | 14,910,700 |
Aug 9, 2023 | 17.58 | 17.66 | 17.36 | 17.44 | 17.42 | 16,292,600 |
Aug 8, 2023 | 17.40 | 17.53 | 17.30 | 17.53 | 17.51 | 13,597,300 |
Aug 7, 2023 | 17.50 | 17.58 | 17.30 | 17.42 | 17.40 | 24,061,700 |
Aug 4, 2023 | 17.40 | 17.40 | 17.03 | 17.08 | 17.06 | 12,824,400 |
Aug 3, 2023 | 17.52 | 17.56 | 17.29 | 17.31 | 17.29 | 11,681,700 |
Aug 2, 2023 | 17.27 | 17.58 | 17.24 | 17.57 | 17.55 | 13,751,800 |
Aug 1, 2023 | 17.56 | 17.65 | 17.34 | 17.35 | 17.33 | 13,057,800 |
Jul 31, 2023 | 17.75 | 17.76 | 17.42 | 17.61 | 17.59 | 20,403,100 |
Jul 28, 2023 | 17.64 | 17.83 | 17.41 | 17.66 | 17.64 | 12,030,800 |
Jul 27, 2023 | 17.87 | 17.96 | 17.49 | 17.59 | 17.57 | 16,808,200 |
Jul 26, 2023 | 17.85 | 18.06 | 17.80 | 17.90 | 17.88 | 15,991,600 |
Jul 25, 2023 | 17.93 | 18.04 | 17.79 | 17.96 | 17.94 | 12,426,800 |
Jul 24, 2023 | 17.98 | 17.98 | 17.75 | 17.88 | 17.86 | 9,738,700 |
Jul 21, 2023 | 17.75 | 18.05 | 17.70 | 17.96 | 17.94 | 10,778,000 |
Jul 20, 2023 | 17.82 | 17.88 | 17.65 | 17.73 | 17.71 | 16,533,400 |
Jul 19, 2023 | 17.46 | 17.95 | 17.46 | 17.74 | 17.72 | 16,362,100 |
Jul 18, 2023 | 17.77 | 17.92 | 17.49 | 17.51 | 17.49 | 16,744,500 |
Jul 17, 2023 | 17.80 | 18.02 | 17.75 | 17.83 | 17.81 | 16,302,000 |
Jul 14, 2023 | 18.01 | 18.05 | 17.74 | 17.82 | 17.80 | 16,589,700 |
Jul 13, 2023 | 18.10 | 18.16 | 17.97 | 18.04 | 18.02 | 42,096,300 |
Jul 12, 2023 | 17.70 | 18.19 | 17.69 | 18.18 | 18.16 | 15,849,400 |
Jul 11, 2023 | 17.42 | 17.68 | 17.32 | 17.68 | 17.66 | 9,234,100 |
Jul 10, 2023 | 17.40 | 17.40 | 17.11 | 17.35 | 17.33 | 13,182,100 |
Jul 7, 2023 | 17.41 | 17.61 | 17.32 | 17.40 | 17.38 | 10,837,500 |
Jul 6, 2023 | 17.77 | 17.81 | 17.41 | 17.53 | 17.51 | 34,019,800 |
Jul 5, 2023 | 17.29 | 18.05 | 17.22 | 17.82 | 17.80 | 28,705,500 |
Jul 3, 2023 | 17.15 | 17.28 | 17.11 | 17.28 | 17.26 | 5,318,000 |
Jun 30, 2023 | 17.12 | 17.37 | 17.06 | 17.28 | 17.26 | 29,119,900 |
Jun 29, 2023 | 16.86 | 17.28 | 16.86 | 17.07 | 17.05 | 35,490,600 |
Jun 28, 2023 | 16.94 | 17.08 | 16.80 | 16.91 | 16.89 | 14,935,300 |
Jun 27, 2023 | 16.84 | 17.01 | 16.78 | 16.94 | 16.92 | 14,374,000 |
Jun 26, 2023 | 16.90 | 16.97 | 16.80 | 16.86 | 16.84 | 10,449,100 |
Jun 23, 2023 | 17.25 | 17.33 | 16.87 | 16.89 | 16.87 | 25,951,600 |
Jun 22, 2023 | 17.33 | 17.37 | 17.20 | 17.29 | 17.27 | 10,304,200 |
Jun 21, 2023 | 16.86 | 17.32 | 16.77 | 17.28 | 17.26 | 18,459,400 |
Jun 20, 2023 | 17.41 | 17.44 | 16.86 | 16.87 | 16.85 | 20,389,800 |
Jun 16, 2023 | 17.37 | 17.56 | 17.28 | 17.40 | 17.38 | 21,681,100 |
Jun 15, 2023 | 17.27 | 17.32 | 17.19 | 17.25 | 17.23 | 15,586,200 |
Jun 14, 2023 | 17.05 | 17.27 | 17.02 | 17.24 | 17.22 | 16,453,200 |
Jun 13, 2023 | 16.81 | 17.04 | 16.79 | 16.96 | 16.94 | 8,720,500 |
Jun 12, 2023 | 16.87 | 17.00 | 16.79 | 16.94 | 16.92 | 11,127,800 |
Jun 9, 2023 | 17.00 | 17.12 | 16.86 | 16.88 | 16.86 | 9,950,700 |
Jun 8, 2023 | 17.12 | 17.20 | 16.94 | 17.00 | 16.98 | 16,875,400 |
Jun 7, 2023 | 17.04 | 17.16 | 16.84 | 17.15 | 17.13 | 18,975,500 |
Jun 6, 2023 | 16.96 | 17.10 | 16.89 | 16.94 | 16.92 | 14,275,800 |
Jun 5, 2023 | 16.70 | 16.92 | 16.00 | 16.83 | 16.81 | 14,289,000 |
Jun 2, 2023 | 16.46 | 16.78 | 16.46 | 16.65 | 16.63 | 13,757,500 |
Jun 1, 2023 | 16.84 | 16.88 | 16.41 | 16.56 | 16.54 | 20,480,400 |
May 31, 2023 | 16.65 | 16.98 | 16.65 | 16.94 | 16.92 | 40,133,700 |
May 30, 2023 | 16.64 | 17.11 | 16.60 | 16.65 | 16.63 | 30,008,500 |
May 26, 2023 | 16.38 | 16.55 | 16.28 | 16.52 | 16.50 | 14,790,500 |
May 25, 2023 | 16.49 | 16.56 | 16.20 | 16.43 | 16.41 | 16,168,000 |
May 24, 2023 | 16.35 | 16.47 | 16.27 | 16.47 | 16.45 | 17,377,000 |
May 23, 2023 | 16.38 | 16.74 | 16.35 | 16.41 | 16.39 | 17,226,500 |
May 22, 2023 | 16.74 | 16.77 | 16.45 | 16.51 | 16.49 | 15,970,700 |
May 19, 2023 | 16.62 | 16.87 | 16.55 | 16.61 | 16.59 | 23,290,500 |
May 18, 2023 | 16.71 | 16.77 | 16.50 | 16.56 | 16.54 | 19,527,400 |
May 17, 2023 | 16.94 | 16.99 | 16.56 | 16.80 | 16.78 | 14,484,600 |
May 16, 2023 | 17.06 | 17.12 | 16.79 | 16.86 | 16.84 | 21,025,500 |
May 15, 2023 | 17.53 | 17.59 | 17.00 | 17.07 | 17.05 | 20,198,500 |
May 12, 2023 | 17.51 | 17.68 | 17.31 | 17.45 | 17.43 | 15,700,400 |
May 11, 2023 | 17.30 | 17.40 | 17.20 | 17.35 | 17.33 | 17,963,400 |
May 10, 2023 | 17.43 | 17.49 | 17.08 | 17.37 | 17.35 | 17,618,500 |
May 9, 2023 | 17.38 | 17.43 | 17.21 | 17.28 | 17.26 | 18,187,400 |
May 8, 2023 | 17.23 | 17.52 | 17.22 | 17.41 | 17.39 | 11,621,300 |
May 5, 2023 | 17.20 | 17.45 | 17.20 | 17.27 | 17.25 | 10,965,500 |
May 4, 2023 | 17.37 | 17.43 | 16.84 | 17.24 | 17.22 | 15,127,500 |
May 3, 2023 | 17.37 | 17.46 | 17.13 | 17.29 | 17.27 | 10,589,700 |
May 2, 2023 | 17.22 | 17.33 | 17.11 | 17.26 | 17.24 | 17,727,700 |
May 1, 2023 | 17.21 | 17.31 | 17.13 | 17.20 | 17.18 | 13,159,000 |
Apr 28, 2023 | 16.97 | 17.16 | 16.96 | 17.11 | 17.09 | 10,440,400 |
Apr 27, 2023 | 16.96 | 17.10 | 16.79 | 17.05 | 17.03 | 8,961,900 |
Apr 26, 2023 | 17.23 | 17.34 | 16.92 | 16.94 | 16.92 | 11,875,200 |
Apr 25, 2023 | 17.06 | 17.27 | 17.02 | 17.27 | 17.25 | 14,930,500 |
Apr 24, 2023 | 16.87 | 17.14 | 16.79 | 17.14 | 17.12 | 15,179,000 |
Apr 21, 2023 | 16.99 | 17.00 | 16.84 | 16.89 | 16.87 | 14,008,900 |
Apr 20, 2023 | 16.90 | 16.93 | 16.79 | 16.91 | 16.89 | 6,239,700 |
Apr 19, 2023 | 16.82 | 16.89 | 16.71 | 16.89 | 16.87 | 7,563,700 |
Related Tickers
EIX Edison International
68.13
+0.13%
HE Hawaiian Electric Industries, Inc.
10.21
+4.50%
PEG Public Service Enterprise Group Incorporated
65.10
+0.11%
FE FirstEnergy Corp.
37.63
+0.48%
EXC Exelon Corporation
36.68
+0.71%
ED Consolidated Edison, Inc.
90.90
+0.63%
SO The Southern Company
70.57
+1.10%
AEP American Electric Power Company, Inc.
82.56
+1.62%
XEL Xcel Energy Inc.
53.76
+1.07%
DUK Duke Energy Corporation
95.93
+1.51%