Pacific Gas and Electric Company (PCG-PG)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:45PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | 1,500 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 602 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1,021 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 305 |
| Apr 05, 2024 | 18.35 | 18.35 | 18.14 | 18.14 | 18.14 | 499 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 18.33 | 18.34 | 18.33 | 18.34 | 18.34 | 283 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 186 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1,466 |
| Mar 11, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 4,076 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 18.35 | 18.46 | 18.35 | 18.46 | 18.46 | 772 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 643 |
| Feb 26, 2024 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 958 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 18.05 | 18.25 | 18.05 | 18.16 | 18.16 | 1,182 |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 191 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 18.14 | 1,306 |
| Feb 13, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 800 |
| Feb 12, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 712 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 371 |
| Feb 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 276 |
| Feb 06, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 549 |
| Feb 01, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 184 |
| Jan 31, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 151 |
| Jan 30, 2024 | 16.87 | 17.10 | 16.87 | 17.10 | 17.10 | 294 |
| Jan 30, 2024 | 0.3 Dividend | |||||
| Jan 29, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 102 |
| Jan 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 1,272 |
| Jan 25, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.13 | 492 |
| Jan 24, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.13 | 1,243 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | 317 |
| Jan 17, 2024 | 16.85 | 16.87 | 16.85 | 16.85 | 16.56 | 1,493 |
| Jan 16, 2024 | 16.63 | 16.63 | 16.62 | 16.62 | 16.33 | 458 |
| Jan 12, 2024 | 16.97 | 17.04 | 16.26 | 16.26 | 15.98 | 1,222 |
| Jan 11, 2024 | 16.80 | 16.87 | 16.80 | 16.85 | 16.56 | 3,626 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 16.96 | 16.96 | 16.79 | 16.79 | 16.50 | 860 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.66 | 650 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 16.20 | 16.25 | 16.20 | 16.25 | 15.97 | 672 |
| Dec 28, 2023 | 16.10 | 16.10 | 16.05 | 16.05 | 15.77 | 284 |
| Dec 27, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | 144 |
| Dec 26, 2023 | 15.89 | 15.90 | 15.88 | 15.88 | 15.60 | 1,055 |
| Dec 22, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.97 | 700 |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 15.75 | 16.17 | 15.75 | 15.92 | 15.64 | 3,331 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 16.45 | 16.45 | 16.28 | 16.28 | 16.00 | 827 |
| Dec 15, 2023 | 16.00 | 16.11 | 15.95 | 16.00 | 15.72 | 6,689 |
| Dec 14, 2023 | 15.87 | 15.99 | 15.87 | 15.99 | 15.71 | 643 |
| Dec 13, 2023 | 15.77 | 15.77 | 15.63 | 15.63 | 15.36 | 388 |
| Dec 12, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.34 | 619 |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | 15.60 | 15.77 | 15.60 | 15.67 | 15.40 | 4,160 |
| Dec 07, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | 314 |
| Dec 06, 2023 | 15.47 | 15.47 | 15.45 | 15.45 | 15.18 | 921 |
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | 15.55 | 15.94 | 15.55 | 15.94 | 15.66 | 1,009 |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | 15.50 | 15.50 | 15.21 | 15.21 | 14.95 | 903 |
| Nov 28, 2023 | 15.43 | 15.50 | 15.20 | 15.20 | 14.94 | 3,162 |
| Nov 27, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.17 | 438 |
| *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.