PCG-PG - Pacific Gas and Electric Company
NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | 3,732 |
| 25 May 2023 | 16.25 | 16.45 | 16.25 | 16.40 | 16.40 | 1,737 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 16.25 | 16.36 | 16.25 | 16.36 | 16.36 | 1,385 |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1,268 |
| 12 May 2023 | 16.37 | 16.79 | 16.37 | 16.45 | 16.45 | 3,862 |
| 11 May 2023 | 16.37 | 16.80 | 16.37 | 16.80 | 16.80 | 651 |
| 10 May 2023 | 16.38 | 16.72 | 16.38 | 16.71 | 16.71 | 3,156 |
| 09 May 2023 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 1,698 |
| 08 May 2023 | 16.72 | 16.74 | 16.25 | 16.35 | 16.35 | 8,218 |
| 05 May 2023 | 16.07 | 16.70 | 16.07 | 16.41 | 16.41 | 10,966 |
| 04 May 2023 | 15.94 | 15.94 | 15.80 | 15.80 | 15.80 | 425 |
| 03 May 2023 | 16.23 | 16.28 | 16.10 | 16.10 | 16.10 | 1,801 |
| 02 May 2023 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | 2,948 |
| 01 May 2023 | 16.66 | 16.68 | 16.36 | 16.36 | 16.36 | 733 |
| 28 Apr 2023 | 16.52 | 16.60 | 16.52 | 16.60 | 16.60 | 572 |
| 27 Apr 2023 | 16.62 | 16.94 | 16.40 | 16.40 | 16.40 | 2,450 |
| 27 Apr 2023 | 0.3 Dividend | |||||
| 26 Apr 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.40 | 315 |
| 25 Apr 2023 | 16.90 | 16.90 | 16.65 | 16.70 | 16.40 | 4,248 |
| 24 Apr 2023 | 17.27 | 17.27 | 17.05 | 17.05 | 16.74 | 2,407 |
| 21 Apr 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.96 | 193 |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.87 | 100 |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 1,786 |
| 10 Apr 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | 100 |
| 06 Apr 2023 | 16.90 | 16.91 | 16.73 | 16.75 | 16.45 | 3,808 |
| 05 Apr 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.60 | 100 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.50 | 117 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.55 | 200 |
| 23 Mar 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.45 | 300 |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.04 | 460 |
| 17 Mar 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.45 | 547 |
| 16 Mar 2023 | 16.76 | 16.77 | 16.75 | 16.75 | 16.45 | 1,001 |
| 15 Mar 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.45 | 100 |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 173 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 17.25 | 17.25 | 17.00 | 17.00 | 16.69 | 1,885 |
| 01 Mar 2023 | 17.38 | 17.50 | 17.38 | 17.50 | 17.19 | 596 |
| 28 Feb 2023 | 17.21 | 17.49 | 17.21 | 17.49 | 17.18 | 363 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.74 | 146 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.74 | 1,523 |
| 16 Feb 2023 | 17.00 | 17.00 | 16.87 | 17.00 | 16.69 | 2,335 |
| 15 Feb 2023 | 17.06 | 17.06 | 16.78 | 17.00 | 16.69 | 4,119 |
| 14 Feb 2023 | 16.99 | 18.66 | 16.99 | 17.00 | 16.69 | 1,133 |
| 13 Feb 2023 | 16.86 | 17.00 | 16.86 | 16.99 | 16.68 | 456 |
| 10 Feb 2023 | 17.00 | 17.20 | 16.96 | 17.00 | 16.69 | 2,584 |
| 09 Feb 2023 | 17.47 | 17.50 | 17.47 | 17.49 | 17.18 | 840 |
| 08 Feb 2023 | 17.00 | 17.49 | 17.00 | 17.49 | 17.18 | 320 |
| 07 Feb 2023 | 17.75 | 17.75 | 17.34 | 17.66 | 17.34 | 600 |
| 06 Feb 2023 | 19.50 | 19.50 | 17.99 | 18.20 | 17.87 | 1,807 |
| 03 Feb 2023 | 17.65 | 17.85 | 17.49 | 17.85 | 17.53 | 2,410 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.48 | 100 |
| 31 Jan 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.14 | 575 |
| 30 Jan 2023 | 17.50 | 18.35 | 17.45 | 17.45 | 17.14 | 3,782 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | 17.00 | 17.45 | 17.00 | 17.45 | 17.14 | 1,505 |
| 25 Jan 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.08 | 105 |
| 24 Jan 2023 | 17.44 | 17.44 | 17.00 | 17.40 | 17.09 | 1,626 |
| 23 Jan 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.50 | 1,880 |
| 20 Jan 2023 | 17.00 | 17.00 | 16.57 | 16.57 | 16.27 | 611 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | 16.45 | 16.50 | 16.45 | 16.50 | 16.20 | 561 |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.27 | 100 |
| 05 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.