Pacific Gas and Electric Company (PCG-PD)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 10:20AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 18.30 | 18.30 | 18.29 | 18.30 | 18.30 | 1,433 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 120 |
| 17 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2,650 |
| 16 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 270 |
| 15 Apr 2024 | 18.33 | 18.36 | 17.95 | 17.95 | 17.95 | 4,177 |
| 12 Apr 2024 | 18.55 | 18.55 | 18.31 | 18.55 | 18.55 | 440 |
| 11 Apr 2024 | 18.79 | 18.79 | 18.77 | 18.77 | 18.77 | 798 |
| 10 Apr 2024 | 18.79 | 18.84 | 18.78 | 18.78 | 18.78 | 1,148 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 252 |
| 05 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 505 |
| 04 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 140 |
| 03 Apr 2024 | 19.10 | 19.75 | 19.10 | 19.10 | 19.10 | 1,860 |
| 02 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 277 |
| 01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 113 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 18.85 | 19.35 | 18.84 | 19.35 | 19.35 | 1,097 |
| 26 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 250 |
| 25 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 586 |
| 22 Mar 2024 | 18.78 | 19.35 | 18.78 | 18.82 | 18.82 | 1,800 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.99 | 5,726 |
| 19 Mar 2024 | 18.68 | 18.95 | 18.50 | 18.95 | 18.95 | 1,275 |
| 18 Mar 2024 | 18.65 | 18.75 | 18.40 | 18.58 | 18.58 | 3,270 |
| 15 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,028 |
| 14 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 112 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 247 |
| 11 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 101 |
| 08 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 543 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 18.86 | 18.86 | 18.80 | 18.80 | 18.80 | 2,201 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.96 | 604 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 19.22 | 19.25 | 19.13 | 19.22 | 19.22 | 6,056 |
| 27 Feb 2024 | 19.24 | 19.24 | 19.23 | 19.24 | 19.24 | 1,000 |
| 26 Feb 2024 | 19.45 | 19.45 | 19.24 | 19.24 | 19.24 | 574 |
| 23 Feb 2024 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 1,158 |
| 22 Feb 2024 | 18.98 | 19.94 | 18.94 | 19.08 | 19.08 | 8,781 |
| 21 Feb 2024 | 18.90 | 19.00 | 18.90 | 18.97 | 18.97 | 8,219 |
| 20 Feb 2024 | 18.81 | 18.84 | 18.72 | 18.75 | 18.75 | 2,467 |
| 16 Feb 2024 | 18.65 | 18.72 | 18.64 | 18.72 | 18.72 | 4,102 |
| 15 Feb 2024 | 18.69 | 18.69 | 18.50 | 18.62 | 18.62 | 2,820 |
| 14 Feb 2024 | 18.46 | 18.55 | 18.46 | 18.55 | 18.55 | 459 |
| 13 Feb 2024 | 18.37 | 18.38 | 18.37 | 18.37 | 18.37 | 1,029 |
| 12 Feb 2024 | 17.68 | 18.66 | 17.68 | 18.55 | 18.55 | 2,469 |
| 09 Feb 2024 | 18.42 | 18.87 | 18.35 | 18.87 | 18.87 | 2,927 |
| 08 Feb 2024 | 18.35 | 18.35 | 18.25 | 18.35 | 18.35 | 1,763 |
| 07 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 406 |
| 06 Feb 2024 | 18.32 | 18.38 | 18.32 | 18.35 | 18.35 | 301 |
| 05 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2,821 |
| 02 Feb 2024 | 18.53 | 18.60 | 18.53 | 18.53 | 18.53 | 1,747 |
| 01 Feb 2024 | 18.90 | 18.90 | 18.49 | 18.49 | 18.49 | 6,823 |
| 31 Jan 2024 | 18.35 | 18.43 | 18.35 | 18.37 | 18.37 | 1,200 |
| 30 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 798 |
| 30 Jan 2024 | 0.3125 Dividend | |||||
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 18.98 | 19.00 | 18.50 | 18.50 | 18.50 | 3,247 |
| 25 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 215 |
| 24 Jan 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 5,182 |
| 23 Jan 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 540 |
| 22 Jan 2024 | 18.21 | 18.25 | 18.21 | 18.21 | 18.21 | 8,628 |
| 19 Jan 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 18.00 | 494 |
| 18 Jan 2024 | 18.00 | 18.00 | 17.83 | 17.92 | 17.92 | 1,106 |
| 17 Jan 2024 | 17.92 | 18.00 | 17.90 | 18.00 | 18.00 | 17,486 |
| 16 Jan 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 3,107 |
| 12 Jan 2024 | 17.84 | 17.99 | 17.84 | 17.99 | 17.99 | 374 |
| 11 Jan 2024 | 17.76 | 17.77 | 17.75 | 17.76 | 17.76 | 1,560 |
| 10 Jan 2024 | 17.74 | 18.00 | 17.70 | 18.00 | 18.00 | 5,617 |
| 09 Jan 2024 | 17.75 | 17.76 | 17.74 | 17.74 | 17.74 | 1,405 |
| 08 Jan 2024 | 18.03 | 18.03 | 17.91 | 17.92 | 17.92 | 1,713 |
| 05 Jan 2024 | 18.13 | 18.13 | 17.35 | 17.91 | 17.91 | 1,235 |
| 04 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 159 |
| 03 Jan 2024 | 17.46 | 17.46 | 17.40 | 17.40 | 17.40 | 960 |
| 02 Jan 2024 | 17.63 | 17.63 | 17.50 | 17.50 | 17.50 | 983 |
| 29 Dec 2023 | 16.90 | 17.00 | 16.90 | 16.99 | 16.99 | 6,269 |
| 28 Dec 2023 | 16.90 | 17.03 | 16.90 | 16.94 | 16.94 | 3,349 |
| 27 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 495 |
| 26 Dec 2023 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | 2,121 |
| 22 Dec 2023 | 16.78 | 16.90 | 16.78 | 16.86 | 16.86 | 2,456 |
| 21 Dec 2023 | 16.81 | 16.90 | 16.81 | 16.81 | 16.81 | 2,601 |
| 20 Dec 2023 | 16.81 | 16.90 | 16.80 | 16.90 | 16.90 | 1,571 |
| 19 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,233 |
| 18 Dec 2023 | 16.71 | 16.75 | 16.71 | 16.75 | 16.75 | 1,138 |
| 15 Dec 2023 | 16.60 | 16.60 | 16.50 | 16.59 | 16.59 | 3,563 |
| 14 Dec 2023 | 16.46 | 16.48 | 16.40 | 16.40 | 16.40 | 3,700 |
| 13 Dec 2023 | 16.37 | 16.40 | 16.37 | 16.40 | 16.40 | 2,973 |
| 12 Dec 2023 | 16.51 | 16.51 | 16.48 | 16.51 | 16.51 | 2,527 |
| 11 Dec 2023 | 16.07 | 16.72 | 16.07 | 16.54 | 16.54 | 2,927 |
| 08 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 205 |
| 07 Dec 2023 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | 3,800 |
| 06 Dec 2023 | 16.15 | 16.47 | 16.15 | 16.26 | 16.26 | 12,634 |
| 05 Dec 2023 | 16.54 | 16.58 | 16.54 | 16.58 | 16.58 | 2,100 |
| 04 Dec 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | 1,524 |
| 01 Dec 2023 | 16.25 | 16.45 | 16.25 | 16.25 | 16.25 | 2,416 |
| 30 Nov 2023 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1,181 |
| 29 Nov 2023 | 16.00 | 16.01 | 15.98 | 15.98 | 15.98 | 1,922 |
| *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.