Canada markets open in 3 hours 58 minutes

Pacific Gas and Electric Company (PCG-PA)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.00+0.13 (+0.55%)
At close: 01:37PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202423.0023.0023.0023.0023.001,040
Apr 29, 20240.375 Dividend
Apr 26, 202423.2123.2523.1623.2522.883,429
Apr 25, 2024------
Apr 24, 202423.8823.8823.4023.5923.211,896
Apr 23, 202423.4023.7523.4023.7523.371,696
Apr 22, 202423.4023.9323.4023.5023.123,027
Apr 19, 202423.7524.0023.5724.0023.613,628
Apr 18, 202423.4123.4123.4123.4123.03542
Apr 17, 202423.7523.9023.1823.2922.922,456
Apr 16, 202423.1524.0023.1523.7323.342,858
Apr 15, 202423.8524.2923.1023.1022.739,624
Apr 12, 202423.9024.0323.7223.8923.505,841
Apr 11, 202423.9023.9023.7823.9023.511,893
Apr 10, 202424.0424.3323.7323.9823.595,157
Apr 09, 202424.2524.4524.0524.0623.681,833
Apr 08, 202424.1524.2624.0424.2423.852,895
Apr 05, 202424.2424.3024.2424.3023.911,150
Apr 04, 202424.0324.2324.0324.2323.843,875
Apr 03, 202424.0024.3424.0024.0623.672,657
Apr 02, 202424.0024.4024.0024.3623.971,748
Apr 01, 202424.4024.4523.9524.0623.673,352
Mar 28, 202424.3924.4523.8324.4524.061,319
Mar 27, 202424.3724.4524.3724.4524.06824
Mar 26, 202424.1024.2524.1024.2523.86682
Mar 25, 202424.0524.0624.0024.0623.672,743
Mar 22, 202424.4524.4524.0024.0223.633,677
Mar 21, 202424.2924.2924.1824.2123.824,870
Mar 20, 202424.1524.3023.8024.2923.907,756
Mar 19, 202424.0524.4123.7424.3924.003,642
Mar 18, 202424.3424.9423.6224.4224.032,108
Mar 15, 202424.4124.4123.9224.2523.869,746
Mar 14, 202424.6424.6424.3224.4424.054,191
Mar 13, 202424.4524.5024.4524.4524.063,138
Mar 12, 202424.4524.4524.4524.4524.06549
Mar 11, 202424.5524.5524.4124.4524.061,334
Mar 08, 202424.5224.5224.2224.4724.082,284
Mar 07, 202424.5524.5524.3024.4424.053,573
Mar 06, 202424.3024.4324.2524.3423.952,412
Mar 05, 202424.5324.5424.3024.3123.923,128
Mar 04, 202424.3224.5424.3024.5424.152,992
Mar 01, 202424.6024.6024.2524.5824.184,114
Feb 29, 202424.3824.9424.1024.6524.2516,566
Feb 28, 202424.7424.8024.5524.6024.203,300
Feb 27, 202424.1524.5924.1524.5924.202,428
Feb 26, 202424.7524.7524.5524.5524.15799
Feb 23, 202424.5024.6623.8824.6624.265,884
Feb 22, 202424.6524.6524.5024.6024.206,185
Feb 21, 202424.1524.4023.7024.4024.019,568
Feb 20, 202424.1024.2024.0424.1523.764,193
Feb 16, 202424.0924.0923.8524.0023.613,261
Feb 15, 202424.1224.1224.0624.0623.672,002
Feb 14, 202423.5124.0223.2423.7823.402,973
Feb 13, 202424.0924.1523.9823.9823.592,220
Feb 12, 202423.8823.8823.5723.5723.191,028
Feb 09, 202423.5024.0523.5023.8023.423,452
Feb 08, 202424.1924.3023.0124.3023.916,595
Feb 07, 202423.9824.1923.5024.1923.804,910
Feb 06, 202423.6023.9923.3423.9323.544,420
Feb 05, 202423.3623.5223.0023.2722.902,946
Feb 02, 202423.8223.8223.6823.7523.372,279
Feb 01, 202423.7323.8623.4023.6223.244,081
Jan 31, 202423.9023.9023.2823.2822.902,056
Jan 30, 202423.5723.5723.5023.5023.12803
Jan 30, 20240.375 Dividend
Jan 29, 202423.2623.8823.2123.6422.896,425
Jan 26, 202424.1524.1523.2123.8523.093,384
Jan 25, 202423.9124.0923.5423.8823.125,279
Jan 24, 202423.1924.3422.5024.2023.4369,621
Jan 23, 202423.2023.2022.8523.0322.301,146
Jan 22, 202422.9623.0522.9623.0522.322,821
Jan 19, 202422.8822.9222.8822.9022.171,189
Jan 18, 202422.9022.9022.4222.4221.713,049
Jan 17, 202422.8023.2322.8023.0922.362,902
Jan 16, 202422.9823.1522.9323.1522.424,378
Jan 12, 202423.1023.1023.0023.1022.371,138
Jan 11, 202423.0923.1022.8523.0922.363,645
Jan 10, 202423.0423.1022.9523.1022.371,638
Jan 09, 202422.9423.1522.8522.9222.202,126
Jan 08, 202422.9923.0822.6522.8122.0910,262
Jan 05, 202421.7922.6921.7922.5821.8611,211
Jan 04, 202421.3422.2921.3421.8421.158,472
Jan 03, 202421.1021.4221.0121.1020.4313,208
Jan 02, 202421.3421.3420.9821.2420.571,861
Dec 29, 202320.9921.3920.8120.8120.1510,757
Dec 28, 202320.8021.2720.7020.9920.3212,810
Dec 27, 202320.5520.8020.4420.6519.9921,153
Dec 26, 202320.3220.5620.3220.5019.854,239
Dec 22, 202320.4720.6520.1720.3219.689,629
Dec 21, 202320.2820.5320.1020.2419.6011,604
Dec 20, 202320.1320.6620.1320.2619.6210,473
Dec 19, 202320.1220.5920.1220.3819.747,184
Dec 18, 202319.9820.7019.9820.3819.7310,090
Dec 15, 202320.1820.4919.7520.1719.538,935
Dec 14, 202320.2820.4720.1020.1519.5111,165
Dec 13, 202320.2020.7120.1620.2519.614,610
Dec 12, 202320.0820.2320.0820.1219.485,213
Dec 11, 202320.1220.4120.0620.1019.468,076
Dec 08, 202320.0920.5020.0720.0719.431,817
Dec 07, 202319.8220.5219.8020.1119.477,041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...