NYSE American - Delayed Quote • USD
Pacific Gas and Electric Company (PCG-PE)
At close: April 18 at 2:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 200 |
Apr 12, 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 1,382 |
Apr 10, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 500 |
Apr 9, 2024 | 18.96 | 18.96 | 18.70 | 18.70 | 18.70 | 458 |
Apr 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 471 |
Apr 3, 2024 | 18.40 | 18.95 | 18.37 | 18.95 | 18.95 | 1,201 |
Mar 28, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 169 |
Mar 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
Mar 22, 2024 | 18.45 | 18.45 | 18.41 | 18.45 | 18.45 | 1,701 |
Mar 21, 2024 | 18.63 | 18.75 | 18.63 | 18.75 | 18.75 | 550 |
Mar 19, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1,760 |
Mar 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 597 |
Mar 13, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 600 |
Mar 12, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 1,010 |
Mar 6, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 297 |
Mar 4, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 580 |
Feb 29, 2024 | 18.99 | 19.00 | 18.95 | 18.97 | 18.97 | 2,100 |
Feb 28, 2024 | 19.97 | 19.97 | 19.00 | 19.00 | 19.00 | 3,223 |
Feb 26, 2024 | 19.22 | 19.39 | 19.14 | 19.39 | 19.39 | 2,236 |
Feb 23, 2024 | 19.00 | 19.22 | 19.00 | 19.10 | 19.10 | 1,868 |
Feb 22, 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 19.22 | 3,648 |
Feb 21, 2024 | 19.14 | 19.20 | 19.00 | 19.12 | 19.12 | 2,699 |
Feb 20, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 1,473 |
Feb 16, 2024 | 18.55 | 18.85 | 18.55 | 18.79 | 18.79 | 1,413 |
Feb 15, 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 846 |
Feb 14, 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2,425 |
Feb 8, 2024 | 19.38 | 19.38 | 19.06 | 19.10 | 19.10 | 969 |
Feb 7, 2024 | 18.97 | 19.14 | 18.97 | 19.14 | 19.14 | 504 |
Feb 6, 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 1,200 |
Feb 5, 2024 | 18.50 | 19.39 | 17.69 | 18.72 | 18.72 | 1,900 |
Feb 1, 2024 | 17.93 | 18.42 | 17.89 | 18.42 | 18.42 | 7,917 |
Jan 31, 2024 | 19.00 | 19.10 | 18.75 | 19.10 | 19.10 | 1,417 |
Jan 30, 2024 | 0.31 Dividend | |||||
Jan 30, 2024 | 18.97 | 18.98 | 18.90 | 18.98 | 18.98 | 926 |
Jan 29, 2024 | 18.70 | 18.72 | 18.70 | 18.70 | 18.39 | 1,619 |
Jan 26, 2024 | 18.72 | 18.75 | 18.35 | 18.45 | 18.14 | 2,330 |
Jan 25, 2024 | 18.33 | 18.59 | 18.33 | 18.59 | 18.28 | 637 |
Jan 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.80 | 923 |
Jan 23, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.07 | 820 |
Jan 22, 2024 | 18.40 | 18.53 | 18.39 | 18.39 | 18.08 | 2,217 |
Jan 19, 2024 | 18.83 | 19.00 | 18.22 | 18.40 | 18.09 | 1,603 |
Jan 18, 2024 | 17.64 | 18.20 | 17.64 | 18.20 | 17.90 | 1,139 |
Jan 17, 2024 | 18.20 | 18.20 | 18.15 | 18.20 | 17.90 | 739 |
Jan 16, 2024 | 17.45 | 18.25 | 17.45 | 18.25 | 17.95 | 5,046 |
Jan 12, 2024 | 17.92 | 18.25 | 17.50 | 18.25 | 17.95 | 2,686 |
Jan 9, 2024 | 18.46 | 18.46 | 17.85 | 18.10 | 17.80 | 2,721 |
Jan 8, 2024 | 18.42 | 18.50 | 18.42 | 18.48 | 18.17 | 1,453 |
Jan 4, 2024 | 17.84 | 17.88 | 17.84 | 17.88 | 17.58 | 1,073 |
Jan 3, 2024 | 17.45 | 17.87 | 17.05 | 17.84 | 17.54 | 2,716 |
Dec 29, 2023 | 17.55 | 17.96 | 17.55 | 17.96 | 17.66 | 1,224 |
Dec 28, 2023 | 17.27 | 17.30 | 17.25 | 17.25 | 16.96 | 2,721 |
Dec 26, 2023 | 17.03 | 17.03 | 16.88 | 17.03 | 16.75 | 3,272 |
Dec 22, 2023 | 16.69 | 16.86 | 16.69 | 16.86 | 16.58 | 1,276 |
Dec 21, 2023 | 16.81 | 16.86 | 16.70 | 16.86 | 16.58 | 957 |
Dec 20, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 377 |
Dec 19, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.46 | 452 |
Dec 18, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 1,217 |
Dec 15, 2023 | 16.60 | 16.74 | 16.60 | 16.63 | 16.35 | 1,198 |
Dec 14, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 16.47 | 564 |
Dec 13, 2023 | 16.31 | 16.31 | 16.29 | 16.31 | 16.04 | 1,735 |
Dec 12, 2023 | 16.70 | 16.70 | 16.24 | 16.31 | 16.04 | 1,532 |
Dec 11, 2023 | 16.62 | 16.71 | 16.62 | 16.70 | 16.42 | 1,902 |
Dec 8, 2023 | 16.29 | 16.75 | 16.29 | 16.75 | 16.47 | 1,985 |
Dec 7, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 526 |
Dec 6, 2023 | 16.44 | 16.82 | 16.44 | 16.80 | 16.52 | 1,864 |
Dec 4, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.11 | 208 |
Nov 29, 2023 | 16.35 | 16.35 | 16.23 | 16.23 | 15.96 | 1,160 |
Nov 24, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.98 | 1,100 |
Nov 20, 2023 | 16.44 | 16.44 | 16.27 | 16.30 | 16.03 | 2,282 |
Nov 17, 2023 | 16.28 | 16.28 | 16.25 | 16.25 | 15.98 | 1,132 |
Nov 16, 2023 | 16.37 | 16.48 | 16.34 | 16.48 | 16.20 | 765 |
Nov 14, 2023 | 16.50 | 16.50 | 16.45 | 16.45 | 16.18 | 1,711 |
Nov 13, 2023 | 16.30 | 16.30 | 16.23 | 16.23 | 15.96 | 713 |
Nov 10, 2023 | 16.21 | 16.22 | 16.20 | 16.22 | 15.95 | 780 |
Nov 9, 2023 | 16.60 | 16.60 | 16.20 | 16.20 | 15.93 | 980 |
Nov 7, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 402 |
Nov 3, 2023 | 16.15 | 16.45 | 16.15 | 16.32 | 16.05 | 3,578 |
Nov 2, 2023 | 16.20 | 16.20 | 16.00 | 16.00 | 15.73 | 1,083 |
Oct 31, 2023 | 15.86 | 15.86 | 15.42 | 15.54 | 15.28 | 4,564 |
Oct 30, 2023 | 0.31 Dividend | |||||
Oct 30, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 481 |
Oct 27, 2023 | 16.20 | 16.20 | 15.66 | 15.66 | 15.09 | 300 |
Oct 23, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.66 | 380 |
Oct 19, 2023 | 15.90 | 16.41 | 15.80 | 16.41 | 15.81 | 1,253 |
Oct 16, 2023 | 15.90 | 15.91 | 15.90 | 15.90 | 15.32 | 843 |
Oct 13, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.52 | 725 |
Oct 12, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.13 | 303 |
Oct 11, 2023 | 15.01 | 15.66 | 15.01 | 15.60 | 15.03 | 1,320 |
Oct 10, 2023 | 15.51 | 15.55 | 15.41 | 15.55 | 14.99 | 1,300 |
Oct 9, 2023 | 16.08 | 16.82 | 16.01 | 16.02 | 15.44 | 4,947 |
Oct 6, 2023 | 15.85 | 15.99 | 14.74 | 15.99 | 15.41 | 1,686 |
Oct 4, 2023 | 16.00 | 16.02 | 16.00 | 16.02 | 15.44 | 725 |
Oct 3, 2023 | 15.96 | 16.00 | 15.95 | 15.95 | 15.37 | 1,801 |
Oct 2, 2023 | 15.93 | 16.40 | 15.93 | 15.98 | 15.40 | 6,263 |
Sep 28, 2023 | 16.20 | 16.20 | 16.19 | 16.20 | 15.61 | 827 |
Sep 26, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.66 | 1,022 |
Sep 25, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.66 | 971 |
Sep 22, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.47 | 330 |
Sep 21, 2023 | 16.13 | 16.13 | 16.12 | 16.12 | 15.53 | 840 |
Sep 20, 2023 | 15.92 | 16.20 | 15.92 | 16.15 | 15.56 | 996 |
Sep 18, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 15.67 | 1,106 |
Sep 12, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.49 | 329 |
Sep 11, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.76 | 202 |
Sep 8, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 15.81 | 150 |
Sep 7, 2023 | 16.25 | 16.25 | 16.18 | 16.18 | 15.59 | 1,396 |
Sep 6, 2023 | 16.45 | 16.54 | 16.45 | 16.54 | 15.94 | 550 |
Aug 30, 2023 | 16.75 | 16.75 | 16.20 | 16.26 | 15.67 | 755 |
Aug 25, 2023 | 16.35 | 16.35 | 16.00 | 16.10 | 15.52 | 2,208 |
Aug 24, 2023 | 16.55 | 16.55 | 16.50 | 16.50 | 15.90 | 1,155 |
Aug 23, 2023 | 16.65 | 16.83 | 16.65 | 16.65 | 16.05 | 1,813 |
Aug 22, 2023 | 16.87 | 16.87 | 16.65 | 16.65 | 16.05 | 944 |
Aug 21, 2023 | 16.65 | 16.90 | 16.65 | 16.90 | 16.29 | 2,617 |
Aug 17, 2023 | 16.84 | 16.84 | 16.72 | 16.73 | 16.12 | 2,955 |
Aug 16, 2023 | 16.76 | 17.02 | 16.75 | 16.99 | 16.37 | 3,793 |
Aug 11, 2023 | 16.70 | 16.85 | 16.70 | 16.85 | 16.24 | 1,558 |
Aug 9, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.05 | 367 |
Aug 8, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 15.68 | 296 |
Aug 4, 2023 | 16.90 | 16.90 | 16.60 | 16.80 | 16.19 | 3,021 |
Aug 3, 2023 | 16.68 | 16.68 | 16.60 | 16.60 | 16.00 | 1,104 |
Aug 2, 2023 | 16.59 | 16.90 | 16.59 | 16.90 | 16.29 | 642 |
Aug 1, 2023 | 16.83 | 16.90 | 16.83 | 16.90 | 16.29 | 432 |
Jul 28, 2023 | 16.35 | 17.26 | 16.28 | 17.26 | 16.63 | 1,633 |
Jul 28, 2023 | 0.31 Dividend | |||||
Jul 27, 2023 | 17.03 | 17.13 | 16.82 | 16.82 | 15.90 | 706 |
Jul 25, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.06 | 131 |
Jul 24, 2023 | 17.42 | 17.42 | 17.00 | 17.00 | 16.08 | 934 |
Jul 20, 2023 | 17.05 | 17.15 | 17.05 | 17.15 | 16.22 | 558 |
Jul 19, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 16.09 | 144 |
Jul 18, 2023 | 16.90 | 16.90 | 16.83 | 16.83 | 15.92 | 400 |
Jul 14, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.05 | 583 |
Jul 13, 2023 | 16.90 | 17.17 | 16.90 | 17.04 | 16.12 | 1,402 |
Jul 12, 2023 | 17.00 | 17.01 | 16.99 | 17.01 | 16.09 | 2,388 |
Jul 11, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.08 | 293 |
Jul 10, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.10 | 616 |
Jul 7, 2023 | 17.15 | 17.21 | 17.03 | 17.03 | 16.11 | 3,336 |
Jul 6, 2023 | 17.03 | 17.21 | 17.03 | 17.03 | 16.11 | 1,957 |
Jul 5, 2023 | 17.21 | 17.26 | 17.21 | 17.26 | 16.32 | 624 |
Jul 3, 2023 | 17.02 | 17.02 | 16.97 | 16.97 | 16.05 | 1,034 |
Jun 30, 2023 | 16.84 | 17.02 | 16.84 | 17.02 | 16.10 | 400 |
Jun 28, 2023 | 17.33 | 17.39 | 17.06 | 17.06 | 16.13 | 1,700 |
Jun 27, 2023 | 16.88 | 17.06 | 16.88 | 17.06 | 16.13 | 1,085 |
Jun 26, 2023 | 16.88 | 16.88 | 16.87 | 16.87 | 15.95 | 500 |
Jun 22, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.03 | 888 |
Jun 20, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.19 | 134 |
Jun 14, 2023 | 17.52 | 17.63 | 17.40 | 17.42 | 16.48 | 1,257 |
Jun 8, 2023 | 17.50 | 17.63 | 17.50 | 17.52 | 16.57 | 1,175 |
Jun 7, 2023 | 17.05 | 17.10 | 17.05 | 17.10 | 16.17 | 1,115 |
Jun 5, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.12 | 702 |
Jun 2, 2023 | 16.91 | 17.25 | 16.91 | 17.24 | 16.30 | 893 |
Jun 1, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 100 |
May 23, 2023 | 17.00 | 17.00 | 16.56 | 17.00 | 16.08 | 1,776 |
May 22, 2023 | 16.80 | 16.90 | 16.50 | 16.85 | 15.94 | 12,123 |
May 19, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 16.20 | 122 |
May 18, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.13 | 344 |
May 16, 2023 | 17.03 | 17.33 | 17.03 | 17.33 | 16.39 | 1,766 |
May 15, 2023 | 17.07 | 17.08 | 17.00 | 17.03 | 16.11 | 1,858 |
May 10, 2023 | 17.15 | 17.15 | 17.10 | 17.10 | 16.17 | 3,412 |
May 9, 2023 | 17.06 | 17.31 | 17.06 | 17.31 | 16.37 | 1,200 |
May 8, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.55 | 605 |
May 5, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.55 | 1,222 |
May 3, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.27 | 1,817 |
May 2, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.55 | 217 |
May 1, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 16.65 | 292 |
Apr 25, 2023 | 18.00 | 18.29 | 18.00 | 18.23 | 17.24 | 3,063 |
Apr 27, 2023 | 0.31 Dividend | |||||
Apr 24, 2023 | 17.90 | 18.19 | 17.90 | 18.00 | 17.02 | 2,442 |
Apr 21, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 16.88 | 213 |
Apr 20, 2023 | 17.75 | 17.97 | 17.75 | 17.75 | 16.79 | 547 |
Apr 19, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.79 | 230 |