Pacific Gas and Electric Company (PCG-PA)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 25.25 | 25.28 | 24.70 | 24.78 | 24.78 | 2,269 |
| Oct 03, 2024 | 24.88 | 25.37 | 24.88 | 25.16 | 25.16 | 2,595 |
| Oct 02, 2024 | 25.26 | 25.27 | 25.10 | 25.10 | 25.10 | 3,534 |
| Oct 01, 2024 | 24.80 | 24.86 | 24.75 | 24.80 | 24.80 | 2,271 |
| Sept 30, 2024 | 24.77 | 24.77 | 24.35 | 24.61 | 24.61 | 6,811 |
| Sept 27, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 302 |
| Sept 26, 2024 | 25.24 | 25.24 | 24.77 | 24.77 | 24.77 | 1,238 |
| Sept 25, 2024 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | 2,425 |
| Sept 24, 2024 | 25.34 | 25.34 | 24.75 | 24.86 | 24.86 | 6,013 |
| Sept 23, 2024 | 24.56 | 25.00 | 24.56 | 25.00 | 25.00 | 4,936 |
| Sept 20, 2024 | 25.35 | 25.35 | 24.91 | 25.08 | 25.08 | 3,908 |
| Sept 19, 2024 | 24.80 | 25.34 | 24.73 | 24.73 | 24.73 | 4,587 |
| Sept 18, 2024 | 24.85 | 25.08 | 24.81 | 25.01 | 25.01 | 5,041 |
| Sept 17, 2024 | 25.40 | 25.40 | 25.17 | 25.17 | 25.17 | 1,687 |
| Sept 16, 2024 | 24.74 | 25.38 | 24.74 | 25.31 | 25.31 | 4,269 |
| Sept 13, 2024 | 24.20 | 24.69 | 24.20 | 24.68 | 24.68 | 2,022 |
| Sept 12, 2024 | 24.48 | 24.70 | 24.26 | 24.27 | 24.27 | 8,741 |
| Sept 11, 2024 | 24.06 | 24.80 | 24.06 | 24.62 | 24.62 | 2,781 |
| Sept 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 513 |
| Sept 09, 2024 | 24.58 | 24.65 | 24.21 | 24.65 | 24.65 | 4,919 |
| Sept 06, 2024 | 23.78 | 24.33 | 23.78 | 24.30 | 24.30 | 35,309 |
| Sept 05, 2024 | 24.50 | 24.82 | 23.30 | 24.16 | 24.16 | 41,789 |
| Sept 04, 2024 | 24.04 | 24.34 | 24.04 | 24.24 | 24.24 | 2,347 |
| Sept 03, 2024 | 24.00 | 24.31 | 24.00 | 24.31 | 24.31 | 9,061 |
| Aug 30, 2024 | 24.51 | 25.10 | 23.58 | 23.73 | 23.73 | 50,896 |
| Aug 29, 2024 | 25.12 | 25.12 | 25.01 | 25.01 | 25.01 | 997 |
| Aug 28, 2024 | 25.00 | 25.02 | 24.98 | 24.98 | 24.98 | 1,076 |
| Aug 27, 2024 | 25.16 | 25.17 | 24.99 | 24.99 | 24.99 | 1,609 |
| Aug 26, 2024 | 25.09 | 25.25 | 25.09 | 25.25 | 25.25 | 2,285 |
| Aug 23, 2024 | 25.04 | 25.13 | 25.00 | 25.11 | 25.11 | 2,825 |
| Aug 22, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1,104 |
| Aug 21, 2024 | 24.91 | 24.98 | 24.85 | 24.96 | 24.96 | 4,270 |
| Aug 20, 2024 | 24.74 | 25.00 | 24.74 | 25.00 | 25.00 | 5,664 |
| Aug 19, 2024 | 24.90 | 24.95 | 24.81 | 24.90 | 24.90 | 5,436 |
| Aug 16, 2024 | 24.51 | 24.93 | 24.51 | 24.92 | 24.92 | 780 |
| Aug 15, 2024 | 24.55 | 24.58 | 24.21 | 24.57 | 24.57 | 3,780 |
| Aug 14, 2024 | 24.00 | 24.35 | 24.00 | 24.35 | 24.35 | 1,140 |
| Aug 13, 2024 | 24.02 | 24.02 | 23.93 | 24.00 | 24.00 | 2,382 |
| Aug 12, 2024 | 23.99 | 24.17 | 23.87 | 24.00 | 24.00 | 3,263 |
| Aug 09, 2024 | 24.01 | 24.01 | 23.99 | 23.99 | 23.99 | 685 |
| Aug 08, 2024 | 24.13 | 24.14 | 24.13 | 24.13 | 24.13 | 2,236 |
| Aug 07, 2024 | 24.19 | 24.95 | 24.19 | 24.24 | 24.24 | 4,631 |
| Aug 06, 2024 | - | - | - | - | - | - |
| Aug 05, 2024 | 23.75 | 24.07 | 23.75 | 24.07 | 24.07 | 3,938 |
| Aug 02, 2024 | 23.75 | 23.82 | 23.75 | 23.82 | 23.82 | 1,186 |
| Aug 01, 2024 | 23.65 | 24.00 | 23.45 | 23.98 | 23.98 | 4,554 |
| Jul 31, 2024 | 23.13 | 23.78 | 23.13 | 23.55 | 23.55 | 3,506 |
| Jul 31, 2024 | 0.375 Dividend | |||||
| Jul 30, 2024 | 23.83 | 23.96 | 23.83 | 23.96 | 23.58 | 1,947 |
| Jul 29, 2024 | 23.75 | 23.90 | 23.65 | 23.90 | 23.53 | 6,582 |
| Jul 26, 2024 | 23.70 | 24.01 | 23.03 | 23.88 | 23.51 | 15,387 |
| Jul 25, 2024 | 24.00 | 24.05 | 23.50 | 23.51 | 23.14 | 14,547 |
| Jul 24, 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 23.62 | 856 |
| Jul 23, 2024 | 24.16 | 24.20 | 23.94 | 24.00 | 23.62 | 7,080 |
| Jul 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.67 | 715 |
| Jul 19, 2024 | 23.89 | 24.00 | 23.89 | 23.92 | 23.55 | 825 |
| Jul 18, 2024 | 23.82 | 23.96 | 23.71 | 23.82 | 23.45 | 7,320 |
| Jul 17, 2024 | 23.88 | 23.88 | 23.71 | 23.71 | 23.34 | 1,418 |
| Jul 16, 2024 | - | - | - | - | - | - |
| Jul 15, 2024 | 24.10 | 24.24 | 23.67 | 23.67 | 23.30 | 5,648 |
| Jul 12, 2024 | 24.01 | 24.02 | 23.90 | 23.98 | 23.60 | 2,339 |
| Jul 11, 2024 | 24.10 | 24.10 | 23.88 | 23.88 | 23.51 | 1,138 |
| Jul 10, 2024 | 23.80 | 24.00 | 23.78 | 23.94 | 23.57 | 11,660 |
| Jul 09, 2024 | 23.90 | 23.93 | 23.50 | 23.80 | 23.43 | 4,893 |
| Jul 08, 2024 | 23.80 | 23.80 | 23.77 | 23.77 | 23.40 | 620 |
| Jul 05, 2024 | 22.95 | 23.25 | 22.95 | 23.25 | 22.89 | 3,233 |
| Jul 03, 2024 | 23.00 | 23.00 | 22.92 | 22.92 | 22.56 | 1,997 |
| Jul 02, 2024 | 22.75 | 22.93 | 22.68 | 22.86 | 22.50 | 2,482 |
| Jul 01, 2024 | 22.33 | 23.00 | 22.18 | 22.38 | 22.03 | 3,966 |
| Jun 28, 2024 | 22.87 | 23.47 | 22.53 | 22.53 | 22.18 | 3,005 |
| Jun 27, 2024 | 22.88 | 22.88 | 22.80 | 22.84 | 22.48 | 2,565 |
| Jun 26, 2024 | 22.76 | 22.88 | 22.72 | 22.88 | 22.52 | 2,071 |
| Jun 25, 2024 | 23.09 | 23.09 | 22.68 | 22.77 | 22.41 | 4,571 |
| Jun 24, 2024 | 23.03 | 23.03 | 23.00 | 23.00 | 22.64 | 1,836 |
| Jun 21, 2024 | 23.07 | 23.10 | 22.91 | 23.10 | 22.74 | 2,405 |
| Jun 20, 2024 | 23.30 | 23.30 | 22.95 | 22.95 | 22.59 | 2,348 |
| Jun 18, 2024 | 23.06 | 23.18 | 22.94 | 23.00 | 22.64 | 2,883 |
| Jun 17, 2024 | 23.20 | 23.20 | 22.91 | 23.08 | 22.72 | 5,786 |
| Jun 14, 2024 | 23.30 | 23.30 | 23.13 | 23.14 | 22.78 | 2,940 |
| Jun 13, 2024 | 22.75 | 23.00 | 22.50 | 23.00 | 22.64 | 19,154 |
| Jun 12, 2024 | 22.70 | 22.79 | 22.64 | 22.70 | 22.34 | 8,422 |
| Jun 11, 2024 | 22.36 | 22.50 | 22.33 | 22.50 | 22.15 | 3,106 |
| Jun 10, 2024 | 22.80 | 22.80 | 22.35 | 22.36 | 22.01 | 7,700 |
| Jun 07, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.49 | 1,265 |
| Jun 06, 2024 | 22.59 | 23.00 | 22.59 | 22.98 | 22.62 | 1,932 |
| Jun 05, 2024 | 22.70 | 22.80 | 22.56 | 22.70 | 22.34 | 7,258 |
| Jun 04, 2024 | 22.75 | 22.75 | 22.53 | 22.53 | 22.18 | 1,993 |
| Jun 03, 2024 | 22.10 | 22.59 | 22.10 | 22.27 | 21.92 | 373 |
| May 31, 2024 | 22.60 | 22.75 | 22.44 | 22.44 | 22.09 | 1,748 |
| May 30, 2024 | 22.38 | 22.80 | 22.38 | 22.38 | 22.03 | 1,408 |
| May 29, 2024 | 22.49 | 22.69 | 22.30 | 22.38 | 22.03 | 5,874 |
| May 28, 2024 | 23.13 | 23.13 | 22.23 | 22.40 | 22.05 | 9,636 |
| May 24, 2024 | 23.04 | 23.04 | 22.41 | 22.77 | 22.41 | 968 |
| May 23, 2024 | 22.98 | 23.00 | 22.85 | 22.85 | 22.49 | 3,001 |
| May 22, 2024 | 23.13 | 23.13 | 22.90 | 22.98 | 22.62 | 1,305 |
| May 21, 2024 | 23.14 | 23.40 | 23.00 | 23.17 | 22.81 | 4,209 |
| May 20, 2024 | 23.40 | 23.46 | 23.14 | 23.14 | 22.78 | 2,467 |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 22.80 | 23.36 | 22.80 | 23.36 | 22.99 | 1,585 |
| May 15, 2024 | 23.28 | 23.50 | 22.69 | 23.50 | 23.13 | 10,568 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.