Pacific Gas and Electric Company (PCG-PG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:55PM 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 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 165 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 115 |
| 22 Jul 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 155 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 704 |
| 12 Jul 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 285 |
| 11 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 226 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 17.50 | 18.00 | 17.50 | 17.51 | 17.51 | 1,269 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 18.35 | 18.37 | 18.35 | 18.37 | 18.37 | 874 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 18.44 | 18.44 | 18.40 | 18.40 | 18.40 | 500 |
| 27 Jun 2024 | 17.18 | 17.95 | 17.18 | 17.95 | 17.95 | 604 |
| 26 Jun 2024 | 18.45 | 18.45 | 18.18 | 18.18 | 18.18 | 1,946 |
| 25 Jun 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 611 |
| 24 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 630 |
| 21 Jun 2024 | 17.20 | 17.20 | 17.15 | 17.17 | 17.17 | 2,201 |
| 20 Jun 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2,129 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 17.19 | 17.57 | 17.14 | 17.15 | 17.15 | 6,872 |
| 13 Jun 2024 | 17.58 | 17.58 | 17.22 | 17.30 | 17.30 | 2,795 |
| 12 Jun 2024 | 17.65 | 17.75 | 17.64 | 17.73 | 17.73 | 6,432 |
| 11 Jun 2024 | 17.66 | 17.66 | 17.42 | 17.50 | 17.50 | 3,046 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 1,671 |
| 05 Jun 2024 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | 385 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 237 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 18.60 | 18.60 | 18.30 | 18.50 | 18.50 | 1,419 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 18.32 | 18.70 | 18.25 | 18.25 | 18.25 | 1,793 |
| 21 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,188 |
| 20 May 2024 | 17.92 | 18.02 | 17.92 | 17.95 | 17.95 | 2,237 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 17.74 | 17.85 | 17.69 | 17.82 | 17.82 | 10,038 |
| 14 May 2024 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | 2,104 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 466 |
| 03 May 2024 | 17.80 | 17.80 | 17.69 | 17.69 | 17.69 | 760 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 197 |
| 30 Apr 2024 | 17.74 | 17.80 | 17.74 | 17.80 | 17.80 | 6,262 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.3 Dividend | |||||
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 17.75 | 17.90 | 17.75 | 17.80 | 17.80 | 786 |
| 23 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 112 |
| 22 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 932 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | 1,500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 602 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1,021 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 305 |
| 05 Apr 2024 | 18.35 | 18.35 | 18.14 | 18.14 | 18.14 | 499 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 18.33 | 18.34 | 18.33 | 18.34 | 18.34 | 283 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 186 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1,466 |
| 11 Mar 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 4,076 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| *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.