Pacific Gas and Electric Company (PCG-PH)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 16.40 | 16.47 | 16.30 | 16.30 | 16.30 | 8,753 |
| 12 Apr 2024 | 16.30 | 16.60 | 16.30 | 16.55 | 16.55 | 7,611 |
| 11 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 476 |
| 10 Apr 2024 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 5,034 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 16.86 | 16.86 | 16.84 | 16.85 | 16.85 | 4,515 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
| 03 Apr 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1,125 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 736 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 17.19 | 17.19 | 16.86 | 16.95 | 16.95 | 3,540 |
| 26 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 488 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 220 |
| 18 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 600 |
| 15 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 340 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 602 |
| 11 Mar 2024 | 17.20 | 17.20 | 17.13 | 17.13 | 17.13 | 701 |
| 08 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 700 |
| 07 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 253 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 2,766 |
| 04 Mar 2024 | 16.82 | 16.93 | 16.77 | 16.93 | 16.93 | 1,348 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 17.24 | 500 |
| 27 Feb 2024 | 17.19 | 17.25 | 16.90 | 17.25 | 17.25 | 2,490 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 16.80 | 17.08 | 16.55 | 16.75 | 16.75 | 2,699 |
| 16 Feb 2024 | 16.83 | 16.83 | 16.60 | 16.60 | 16.60 | 479 |
| 15 Feb 2024 | 16.90 | 17.05 | 16.71 | 16.71 | 16.71 | 791 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 435 |
| 12 Feb 2024 | 16.61 | 17.07 | 16.60 | 17.07 | 17.07 | 1,960 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 717 |
| 07 Feb 2024 | 17.01 | 17.01 | 16.88 | 16.88 | 16.88 | 1,420 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 18.39 | 18.39 | 17.15 | 17.15 | 17.15 | 705 |
| 02 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 323 |
| 01 Feb 2024 | 16.40 | 17.19 | 16.37 | 16.97 | 16.97 | 3,748 |
| 31 Jan 2024 | 16.23 | 16.40 | 16.23 | 16.36 | 16.36 | 3,205 |
| 30 Jan 2024 | 16.64 | 16.64 | 16.40 | 16.50 | 16.50 | 1,521 |
| 30 Jan 2024 | 0.28125 Dividend | |||||
| 29 Jan 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.37 | 795 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.42 | 885 |
| 24 Jan 2024 | 16.32 | 16.69 | 16.32 | 16.69 | 16.41 | 700 |
| 23 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.07 | 1,843 |
| 22 Jan 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.17 | 828 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.21 | 305 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 15.90 | 15.90 | 15.88 | 15.90 | 15.63 | 800 |
| 12 Jan 2024 | 15.94 | 15.99 | 15.94 | 15.99 | 15.72 | 551 |
| 11 Jan 2024 | 15.89 | 15.90 | 15.80 | 15.80 | 15.53 | 2,034 |
| 10 Jan 2024 | 15.95 | 15.95 | 15.85 | 15.85 | 15.58 | 921 |
| 09 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | 121 |
| 08 Jan 2024 | 15.86 | 15.86 | 15.75 | 15.75 | 15.48 | 2,524 |
| 05 Jan 2024 | 15.53 | 15.88 | 15.53 | 15.69 | 15.43 | 4,413 |
| 04 Jan 2024 | 15.48 | 15.52 | 15.48 | 15.52 | 15.26 | 1,309 |
| 03 Jan 2024 | 15.24 | 15.29 | 15.23 | 15.29 | 15.03 | 702 |
| 02 Jan 2024 | 15.10 | 15.24 | 15.10 | 15.24 | 14.98 | 800 |
| 29 Dec 2023 | 14.93 | 15.25 | 14.92 | 15.14 | 14.88 | 3,534 |
| 28 Dec 2023 | 14.77 | 15.04 | 14.77 | 14.84 | 14.59 | 6,207 |
| 27 Dec 2023 | 14.85 | 14.98 | 14.75 | 14.90 | 14.65 | 11,164 |
| 26 Dec 2023 | 14.75 | 14.94 | 14.75 | 14.94 | 14.69 | 5,508 |
| 22 Dec 2023 | 14.85 | 14.88 | 14.71 | 14.81 | 14.56 | 12,131 |
| 21 Dec 2023 | 14.76 | 14.76 | 14.71 | 14.71 | 14.46 | 6,358 |
| 20 Dec 2023 | 14.80 | 14.87 | 14.75 | 14.75 | 14.50 | 12,891 |
| 19 Dec 2023 | 14.76 | 14.77 | 14.76 | 14.76 | 14.51 | 4,484 |
| 18 Dec 2023 | 14.70 | 14.88 | 14.66 | 14.75 | 14.50 | 7,195 |
| 15 Dec 2023 | 14.51 | 14.66 | 14.51 | 14.57 | 14.32 | 17,301 |
| 14 Dec 2023 | 14.63 | 14.63 | 14.54 | 14.54 | 14.29 | 8,861 |
| 13 Dec 2023 | 14.51 | 14.52 | 14.46 | 14.46 | 14.22 | 3,017 |
| 12 Dec 2023 | 14.50 | 14.51 | 14.49 | 14.50 | 14.26 | 3,130 |
| 11 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 496 |
| 08 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.28 | 206 |
| 07 Dec 2023 | 14.50 | 14.66 | 14.45 | 14.45 | 14.21 | 8,198 |
| 06 Dec 2023 | 14.51 | 15.10 | 14.51 | 14.81 | 14.56 | 17,582 |
| 05 Dec 2023 | 14.60 | 14.83 | 14.30 | 14.50 | 14.26 | 6,352 |
| 04 Dec 2023 | 14.99 | 14.99 | 14.51 | 14.51 | 14.26 | 3,220 |
| 01 Dec 2023 | 15.08 | 15.39 | 15.08 | 15.39 | 15.13 | 1,349 |
| 30 Nov 2023 | 14.88 | 15.64 | 14.74 | 14.74 | 14.49 | 5,321 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.00 | 308 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| *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.