Pacific Gas and Electric Company (PCG-PE)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 18.21 | 18.62 | 18.21 | 18.21 | 18.21 | 931 |
| Apr 29, 2024 | 0.3125 Dividend | |||||
| Apr 26, 2024 | 17.82 | 18.10 | 17.82 | 18.10 | 17.79 | 965 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.94 | 508 |
| Apr 23, 2024 | 18.97 | 18.97 | 18.48 | 18.48 | 18.16 | 304 |
| Apr 22, 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.17 | 314 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.18 | 200 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 18.67 | 1,382 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.48 | 500 |
| Apr 09, 2024 | 18.96 | 18.96 | 18.70 | 18.70 | 18.38 | 458 |
| Apr 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | 471 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 18.40 | 18.95 | 18.37 | 18.95 | 18.62 | 1,201 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.58 | 169 |
| Mar 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.43 | 200 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 18.45 | 18.45 | 18.41 | 18.45 | 18.13 | 1,701 |
| Mar 21, 2024 | 18.63 | 18.75 | 18.63 | 18.75 | 18.43 | 550 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | 1,760 |
| Mar 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | 597 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.62 | 600 |
| Mar 12, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.08 | 1,010 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.54 | 297 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.43 | 580 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 18.99 | 19.00 | 18.95 | 18.97 | 18.64 | 2,100 |
| Feb 28, 2024 | 19.97 | 19.97 | 19.00 | 19.00 | 18.67 | 3,223 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 19.22 | 19.39 | 19.14 | 19.39 | 19.06 | 2,236 |
| Feb 23, 2024 | 19.00 | 19.22 | 19.00 | 19.10 | 18.77 | 1,868 |
| Feb 22, 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 18.89 | 3,648 |
| Feb 21, 2024 | 19.14 | 19.20 | 19.00 | 19.12 | 18.79 | 2,699 |
| Feb 20, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.38 | 1,473 |
| Feb 16, 2024 | 18.55 | 18.85 | 18.55 | 18.79 | 18.47 | 1,413 |
| Feb 15, 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.23 | 846 |
| Feb 14, 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.18 | 2,425 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 19.38 | 19.38 | 19.06 | 19.10 | 18.77 | 969 |
| Feb 07, 2024 | 18.97 | 19.14 | 18.97 | 19.14 | 18.81 | 504 |
| Feb 06, 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.57 | 1,200 |
| Feb 05, 2024 | 18.50 | 19.39 | 17.69 | 18.72 | 18.39 | 1,900 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 17.93 | 18.42 | 17.89 | 18.42 | 18.10 | 7,917 |
| Jan 31, 2024 | 19.00 | 19.10 | 18.75 | 19.10 | 18.77 | 1,417 |
| Jan 30, 2024 | 18.97 | 18.98 | 18.90 | 18.98 | 18.65 | 926 |
| Jan 30, 2024 | 0.3125 Dividend | |||||
| Jan 29, 2024 | 18.70 | 18.72 | 18.70 | 18.70 | 18.07 | 1,619 |
| Jan 26, 2024 | 18.72 | 18.75 | 18.35 | 18.45 | 17.83 | 2,330 |
| Jan 25, 2024 | 18.33 | 18.59 | 18.33 | 18.59 | 17.96 | 637 |
| Jan 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.49 | 923 |
| Jan 23, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.76 | 820 |
| Jan 22, 2024 | 18.40 | 18.53 | 18.39 | 18.39 | 17.77 | 2,217 |
| Jan 19, 2024 | 18.83 | 19.00 | 18.22 | 18.40 | 17.78 | 1,603 |
| Jan 18, 2024 | 17.64 | 18.20 | 17.64 | 18.20 | 17.59 | 1,139 |
| Jan 17, 2024 | 18.20 | 18.20 | 18.15 | 18.20 | 17.59 | 739 |
| Jan 16, 2024 | 17.45 | 18.25 | 17.45 | 18.25 | 17.64 | 5,046 |
| Jan 12, 2024 | 17.92 | 18.25 | 17.50 | 18.25 | 17.64 | 2,686 |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 18.46 | 18.46 | 17.85 | 18.10 | 17.49 | 2,721 |
| Jan 08, 2024 | 18.42 | 18.50 | 18.42 | 18.48 | 17.86 | 1,453 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 17.84 | 17.88 | 17.84 | 17.88 | 17.28 | 1,073 |
| Jan 03, 2024 | 17.45 | 17.87 | 17.05 | 17.84 | 17.24 | 2,716 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 17.55 | 17.96 | 17.55 | 17.96 | 17.35 | 1,224 |
| Dec 28, 2023 | 17.27 | 17.30 | 17.25 | 17.25 | 16.67 | 2,721 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | 17.03 | 17.03 | 16.88 | 17.03 | 16.46 | 3,272 |
| Dec 22, 2023 | 16.69 | 16.86 | 16.69 | 16.86 | 16.29 | 1,276 |
| Dec 21, 2023 | 16.81 | 16.86 | 16.70 | 16.86 | 16.29 | 957 |
| Dec 20, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.19 | 377 |
| Dec 19, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.18 | 452 |
| Dec 18, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.19 | 1,217 |
| Dec 15, 2023 | 16.60 | 16.74 | 16.60 | 16.63 | 16.07 | 1,198 |
| Dec 14, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 16.18 | 564 |
| Dec 13, 2023 | 16.31 | 16.31 | 16.29 | 16.31 | 15.76 | 1,735 |
| Dec 12, 2023 | 16.70 | 16.70 | 16.24 | 16.31 | 15.76 | 1,532 |
| Dec 11, 2023 | 16.62 | 16.71 | 16.62 | 16.70 | 16.14 | 1,902 |
| Dec 08, 2023 | 16.29 | 16.75 | 16.29 | 16.75 | 16.19 | 1,985 |
| *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.