Pacific Gas and Electric Company (PCG-PE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 18.75 | 18.90 | 18.75 | 18.75 | 18.75 | 1,317 |
| 25 Jul 2024 | 18.88 | 18.88 | 18.75 | 18.75 | 18.75 | 321 |
| 24 Jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 885 |
| 23 Jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 231 |
| 22 Jul 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 18.59 | 3,673 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 19.35 | 19.36 | 19.35 | 19.35 | 19.35 | 1,447 |
| 16 Jul 2024 | 19.40 | 19.43 | 19.35 | 19.35 | 19.35 | 3,058 |
| 15 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 187 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 18.98 | 18.98 | 18.94 | 18.94 | 18.94 | 403 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | 402 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | 562 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 18.08 | 18.30 | 18.05 | 18.05 | 18.05 | 612 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 212 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 149 |
| 17 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 310 |
| 14 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 46 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | 1,021 |
| 10 Jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 101 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 955 |
| 30 May 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1,203 |
| 29 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1,232 |
| 28 May 2024 | 18.85 | 18.85 | 18.50 | 18.50 | 18.50 | 797 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 224 |
| 21 May 2024 | 18.69 | 19.00 | 18.67 | 19.00 | 19.00 | 803 |
| 20 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 129 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 905 |
| 15 May 2024 | 18.48 | 18.69 | 18.48 | 18.69 | 18.69 | 2,627 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 1,105 |
| 08 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 306 |
| 07 May 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 211 |
| 06 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 218 |
| 03 May 2024 | 18.60 | 18.62 | 18.24 | 18.62 | 18.62 | 4,170 |
| 02 May 2024 | 18.61 | 18.62 | 17.40 | 18.48 | 18.48 | 3,209 |
| 01 May 2024 | - | - | - | - | - | - |
| 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 |
| *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.