Pacific Gas and Electric Company (PCG-PG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
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 | 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 | - | - | - | - | - | - |
| 05 Mar 2024 | 18.35 | 18.46 | 18.35 | 18.46 | 18.46 | 772 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 643 |
| 26 Feb 2024 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 958 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 18.05 | 18.25 | 18.05 | 18.16 | 18.16 | 1,182 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 191 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 18.14 | 1,306 |
| 13 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 800 |
| 12 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 712 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 371 |
| 07 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 276 |
| 06 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 549 |
| 01 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 184 |
| 31 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 151 |
| 30 Jan 2024 | 16.87 | 17.10 | 16.87 | 17.10 | 17.10 | 294 |
| 30 Jan 2024 | 0.3 Dividend | |||||
| 29 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 102 |
| 26 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 1,272 |
| 25 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.13 | 492 |
| 24 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.13 | 1,243 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | 317 |
| 17 Jan 2024 | 16.85 | 16.87 | 16.85 | 16.85 | 16.56 | 1,493 |
| 16 Jan 2024 | 16.63 | 16.63 | 16.62 | 16.62 | 16.33 | 458 |
| 12 Jan 2024 | 16.97 | 17.04 | 16.26 | 16.26 | 15.98 | 1,222 |
| 11 Jan 2024 | 16.80 | 16.87 | 16.80 | 16.85 | 16.56 | 3,626 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 16.96 | 16.96 | 16.79 | 16.79 | 16.50 | 860 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.66 | 650 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 16.20 | 16.25 | 16.20 | 16.25 | 15.97 | 672 |
| 28 Dec 2023 | 16.10 | 16.10 | 16.05 | 16.05 | 15.77 | 284 |
| 27 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | 144 |
| 26 Dec 2023 | 15.89 | 15.90 | 15.88 | 15.88 | 15.60 | 1,055 |
| 22 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.97 | 700 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 15.75 | 16.17 | 15.75 | 15.92 | 15.64 | 3,331 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 16.45 | 16.45 | 16.28 | 16.28 | 16.00 | 827 |
| 15 Dec 2023 | 16.00 | 16.11 | 15.95 | 16.00 | 15.72 | 6,689 |
| 14 Dec 2023 | 15.87 | 15.99 | 15.87 | 15.99 | 15.71 | 643 |
| 13 Dec 2023 | 15.77 | 15.77 | 15.63 | 15.63 | 15.36 | 388 |
| 12 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.34 | 619 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 15.60 | 15.77 | 15.60 | 15.67 | 15.40 | 4,160 |
| 07 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | 314 |
| 06 Dec 2023 | 15.47 | 15.47 | 15.45 | 15.45 | 15.18 | 921 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 15.55 | 15.94 | 15.55 | 15.94 | 15.66 | 1,009 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 15.50 | 15.50 | 15.21 | 15.21 | 14.95 | 903 |
| *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.