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