NYSE American - Delayed Quote • USD
Pacific Gas and Electric Company (PCG-PG)
At close: April 24 at 2:01 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 24, 2024 | 17.75 | 17.90 | 17.75 | 17.80 | 17.80 | 786 |
Apr 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 112 |
Apr 22, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 932 |
Apr 18, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | 1,500 |
Apr 12, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 602 |
Apr 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1,021 |
Apr 8, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 305 |
Apr 5, 2024 | 18.35 | 18.35 | 18.14 | 18.14 | 18.14 | 499 |
Apr 2, 2024 | 18.33 | 18.34 | 18.33 | 18.34 | 18.34 | 283 |
Mar 27, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 186 |
Mar 12, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1,466 |
Mar 11, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 4,076 |
Mar 5, 2024 | 18.35 | 18.46 | 18.35 | 18.46 | 18.46 | 772 |
Feb 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 643 |
Feb 26, 2024 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 958 |
Feb 21, 2024 | 18.05 | 18.25 | 18.05 | 18.16 | 18.16 | 1,182 |
Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 191 |
Feb 14, 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 18.14 | 1,306 |
Feb 13, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 800 |
Feb 12, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 712 |
Feb 8, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 371 |
Feb 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 276 |
Feb 6, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
Feb 2, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 549 |
Feb 1, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 184 |
Jan 31, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 151 |
Jan 30, 2024 | 0.30 Dividend | |||||
Jan 30, 2024 | 16.87 | 17.10 | 16.87 | 17.10 | 17.10 | 294 |
Jan 29, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 102 |
Jan 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 1,272 |
Jan 25, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.13 | 492 |
Jan 24, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.13 | 1,243 |
Jan 18, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | 317 |
Jan 17, 2024 | 16.85 | 16.87 | 16.85 | 16.85 | 16.56 | 1,493 |
Jan 16, 2024 | 16.63 | 16.63 | 16.62 | 16.62 | 16.33 | 458 |
Jan 12, 2024 | 16.97 | 17.04 | 16.26 | 16.26 | 15.98 | 1,222 |
Jan 11, 2024 | 16.80 | 16.87 | 16.80 | 16.85 | 16.56 | 3,626 |
Jan 9, 2024 | 16.96 | 16.96 | 16.79 | 16.79 | 16.50 | 860 |
Jan 4, 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.66 | 650 |
Dec 29, 2023 | 16.20 | 16.25 | 16.20 | 16.25 | 15.97 | 672 |
Dec 28, 2023 | 16.10 | 16.10 | 16.05 | 16.05 | 15.77 | 284 |
Dec 27, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | 144 |
Dec 26, 2023 | 15.89 | 15.90 | 15.88 | 15.88 | 15.60 | 1,055 |
Dec 22, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.97 | 700 |
Dec 20, 2023 | 15.75 | 16.17 | 15.75 | 15.92 | 15.64 | 3,331 |
Dec 18, 2023 | 16.45 | 16.45 | 16.28 | 16.28 | 16.00 | 827 |
Dec 15, 2023 | 16.00 | 16.11 | 15.95 | 16.00 | 15.72 | 6,689 |
Dec 14, 2023 | 15.87 | 15.99 | 15.87 | 15.99 | 15.71 | 643 |
Dec 13, 2023 | 15.77 | 15.77 | 15.63 | 15.63 | 15.36 | 388 |
Dec 12, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.34 | 619 |
Dec 8, 2023 | 15.60 | 15.77 | 15.60 | 15.67 | 15.40 | 4,160 |
Dec 7, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | 314 |
Dec 6, 2023 | 15.47 | 15.47 | 15.45 | 15.45 | 15.18 | 921 |
Dec 1, 2023 | 15.55 | 15.94 | 15.55 | 15.94 | 15.66 | 1,009 |
Nov 29, 2023 | 15.50 | 15.50 | 15.21 | 15.21 | 14.95 | 903 |
Nov 28, 2023 | 15.43 | 15.50 | 15.20 | 15.20 | 14.94 | 3,162 |
Nov 27, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.17 | 438 |
Nov 17, 2023 | 15.25 | 15.29 | 15.10 | 15.22 | 14.96 | 1,761 |
Nov 16, 2023 | 15.42 | 15.42 | 14.90 | 14.97 | 14.71 | 21,907 |
Nov 14, 2023 | 15.59 | 15.61 | 15.59 | 15.61 | 15.34 | 980 |
Nov 13, 2023 | 15.10 | 15.11 | 15.05 | 15.05 | 14.79 | 769 |
Nov 9, 2023 | 15.54 | 15.54 | 15.30 | 15.35 | 15.08 | 1,520 |
Nov 8, 2023 | 15.19 | 15.25 | 15.00 | 15.25 | 14.99 | 2,432 |
Nov 7, 2023 | 15.24 | 15.40 | 15.19 | 15.40 | 15.13 | 2,014 |
Nov 6, 2023 | 15.12 | 15.65 | 15.00 | 15.45 | 15.19 | 4,909 |
Nov 3, 2023 | 15.02 | 15.54 | 15.02 | 15.54 | 15.27 | 5,115 |
Nov 2, 2023 | 15.05 | 15.10 | 15.00 | 15.02 | 14.75 | 10,602 |
Nov 1, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 2,221 |
Oct 31, 2023 | 15.00 | 15.00 | 14.96 | 14.98 | 14.72 | 4,955 |
Oct 30, 2023 | 0.30 Dividend | |||||
Oct 30, 2023 | 15.00 | 15.00 | 14.77 | 15.00 | 14.74 | 8,156 |
Oct 27, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.35 | 1,743 |
Oct 26, 2023 | 15.07 | 15.10 | 14.90 | 14.90 | 14.35 | 1,625 |
Oct 25, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | 2,122 |
Oct 24, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | 1,003 |
Oct 23, 2023 | 14.86 | 15.00 | 14.86 | 15.00 | 14.44 | 943 |
Oct 20, 2023 | 14.97 | 15.00 | 14.97 | 14.98 | 14.43 | 3,881 |
Oct 19, 2023 | 15.00 | 15.00 | 14.93 | 14.95 | 14.39 | 1,306 |
Oct 18, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | 2,067 |
Oct 17, 2023 | 14.94 | 15.00 | 14.94 | 15.00 | 14.44 | 4,726 |
Oct 16, 2023 | 15.05 | 15.05 | 14.85 | 14.85 | 14.30 | 4,212 |
Oct 13, 2023 | 15.00 | 15.11 | 15.00 | 15.10 | 14.54 | 1,252 |
Oct 12, 2023 | 15.10 | 15.10 | 15.00 | 15.10 | 14.54 | 3,204 |
Oct 11, 2023 | 15.00 | 15.09 | 14.95 | 15.09 | 14.53 | 5,087 |
Oct 10, 2023 | 15.00 | 15.15 | 15.00 | 15.12 | 14.56 | 6,000 |
Oct 9, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | 5,000 |
Oct 6, 2023 | 14.85 | 15.00 | 14.85 | 15.00 | 14.44 | 2,333 |
Oct 4, 2023 | 15.00 | 15.00 | 14.71 | 14.98 | 14.42 | 8,131 |
Oct 3, 2023 | 14.99 | 15.00 | 14.88 | 15.00 | 14.44 | 3,329 |
Oct 2, 2023 | 15.07 | 15.35 | 14.71 | 14.87 | 14.32 | 12,679 |
Sep 29, 2023 | 15.20 | 15.20 | 15.19 | 15.19 | 14.63 | 235 |
Sep 27, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.13 | 100 |
Sep 26, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 14.83 | 167 |
Sep 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.92 | 478 |
Sep 21, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.92 | 1,852 |
Sep 20, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.12 | 685 |
Sep 19, 2023 | 15.75 | 15.75 | 15.74 | 15.74 | 15.16 | 1,230 |
Sep 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.92 | 499 |
Sep 13, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.12 | 1,364 |
Sep 7, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.12 | 225 |
Sep 6, 2023 | 15.85 | 15.87 | 15.70 | 15.70 | 15.12 | 910 |
Sep 5, 2023 | 15.95 | 16.00 | 15.95 | 16.00 | 15.41 | 1,105 |
Sep 1, 2023 | 15.70 | 16.03 | 15.70 | 15.80 | 15.21 | 3,448 |
Aug 30, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 15.59 | 100 |
Aug 29, 2023 | 16.20 | 16.25 | 16.20 | 16.25 | 15.65 | 1,195 |
Aug 28, 2023 | 16.12 | 16.25 | 16.12 | 16.25 | 15.65 | 721 |
Aug 24, 2023 | 15.67 | 15.67 | 15.25 | 15.25 | 14.68 | 3,382 |
Aug 23, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.30 | 625 |
Aug 22, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.79 | 100 |
Aug 21, 2023 | 16.01 | 16.10 | 16.01 | 16.01 | 15.42 | 2,730 |
Aug 18, 2023 | 16.15 | 16.15 | 16.10 | 16.10 | 15.50 | 2,000 |
Aug 17, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.55 | 501 |
Aug 16, 2023 | 16.15 | 16.43 | 16.15 | 16.15 | 15.55 | 5,043 |
Aug 15, 2023 | 16.05 | 16.23 | 16.05 | 16.15 | 15.55 | 2,304 |
Aug 14, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.55 | 963 |
Aug 11, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.50 | 128 |
Aug 9, 2023 | 16.14 | 16.14 | 16.10 | 16.10 | 15.50 | 1,170 |
Aug 4, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.55 | 878 |
Aug 2, 2023 | 15.97 | 16.20 | 15.95 | 16.19 | 15.59 | 5,161 |
Aug 1, 2023 | 15.96 | 16.15 | 15.96 | 16.13 | 15.53 | 3,585 |
Jul 31, 2023 | 16.00 | 16.00 | 15.85 | 15.87 | 15.28 | 865 |
Jul 28, 2023 | 0.30 Dividend | |||||
Jul 28, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.45 | 250 |
Jul 27, 2023 | 16.15 | 16.20 | 16.05 | 16.19 | 15.30 | 900 |
Jul 26, 2023 | 16.15 | 16.15 | 16.14 | 16.14 | 15.25 | 1,043 |
Jul 24, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 15.29 | 1,165 |
Jul 21, 2023 | 16.13 | 16.17 | 16.13 | 16.17 | 15.28 | 234 |
Jul 20, 2023 | 16.15 | 16.15 | 16.13 | 16.13 | 15.25 | 4,000 |
Jul 19, 2023 | 16.10 | 16.15 | 16.09 | 16.15 | 15.26 | 1,231 |
Jul 17, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.26 | 1,111 |
Jul 14, 2023 | 16.30 | 16.30 | 16.15 | 16.15 | 15.26 | 933 |
Jul 13, 2023 | 16.40 | 16.40 | 15.95 | 16.14 | 15.25 | 7,603 |
Jul 12, 2023 | 16.22 | 16.40 | 16.22 | 16.40 | 15.50 | 1,253 |
Jul 11, 2023 | 16.33 | 16.33 | 16.09 | 16.22 | 15.33 | 513 |
Jul 7, 2023 | 16.20 | 16.29 | 16.20 | 16.25 | 15.36 | 707 |
Jul 6, 2023 | 16.31 | 16.50 | 16.25 | 16.25 | 15.36 | 3,780 |
Jul 5, 2023 | 16.26 | 17.15 | 16.25 | 16.72 | 15.80 | 7,237 |
Jul 3, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.36 | 105 |
Jun 30, 2023 | 16.27 | 16.35 | 16.25 | 16.25 | 15.36 | 1,575 |
Jun 29, 2023 | 16.25 | 16.33 | 16.25 | 16.25 | 15.36 | 2,511 |
Jun 28, 2023 | 16.35 | 16.68 | 16.25 | 16.43 | 15.53 | 2,605 |
Jun 27, 2023 | 16.34 | 16.55 | 16.25 | 16.41 | 15.51 | 3,700 |
Jun 26, 2023 | 16.11 | 16.28 | 16.11 | 16.28 | 15.39 | 202 |
Jun 23, 2023 | 16.30 | 16.30 | 16.25 | 16.25 | 15.36 | 1,431 |
Jun 22, 2023 | 16.25 | 16.30 | 16.25 | 16.25 | 15.36 | 2,390 |
Jun 21, 2023 | 16.27 | 16.29 | 16.14 | 16.15 | 15.26 | 3,189 |
Jun 16, 2023 | 16.25 | 17.03 | 16.25 | 16.25 | 15.36 | 1,448 |
Jun 14, 2023 | 16.50 | 16.50 | 16.25 | 16.25 | 15.36 | 2,060 |
Jun 13, 2023 | 16.50 | 16.75 | 16.40 | 16.50 | 15.59 | 4,810 |
Jun 12, 2023 | 16.70 | 16.80 | 16.25 | 16.50 | 15.59 | 6,318 |
Jun 8, 2023 | 16.65 | 16.72 | 16.45 | 16.70 | 15.78 | 5,200 |
Jun 7, 2023 | 16.14 | 16.45 | 16.14 | 16.45 | 15.55 | 3,710 |
Jun 6, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.31 | 134 |
Jun 5, 2023 | 16.35 | 16.50 | 16.25 | 16.50 | 15.59 | 3,765 |
Jun 2, 2023 | 16.49 | 16.60 | 16.25 | 16.30 | 15.40 | 3,819 |
Jun 1, 2023 | 16.25 | 16.60 | 16.25 | 16.25 | 15.36 | 4,250 |
May 31, 2023 | 17.00 | 17.00 | 16.21 | 16.21 | 15.32 | 6,103 |
May 30, 2023 | 16.25 | 16.30 | 16.25 | 16.30 | 15.40 | 1,511 |
May 26, 2023 | 16.60 | 16.60 | 16.25 | 16.25 | 15.36 | 3,732 |
May 25, 2023 | 16.25 | 16.45 | 16.25 | 16.40 | 15.50 | 1,737 |
May 22, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 15.64 | 100 |
May 17, 2023 | 16.25 | 16.36 | 16.25 | 16.36 | 15.46 | 1,385 |
May 15, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 15.47 | 1,268 |
May 12, 2023 | 16.37 | 16.79 | 16.37 | 16.45 | 15.55 | 3,862 |
May 11, 2023 | 16.37 | 16.80 | 16.37 | 16.80 | 15.88 | 651 |
May 10, 2023 | 16.38 | 16.72 | 16.38 | 16.71 | 15.79 | 3,156 |
May 9, 2023 | 16.35 | 16.40 | 16.35 | 16.40 | 15.50 | 1,698 |
May 8, 2023 | 16.72 | 16.74 | 16.25 | 16.35 | 15.45 | 8,218 |
May 5, 2023 | 16.07 | 16.70 | 16.07 | 16.41 | 15.51 | 10,966 |
May 4, 2023 | 15.94 | 15.94 | 15.80 | 15.80 | 14.93 | 425 |
May 3, 2023 | 16.23 | 16.28 | 16.10 | 16.10 | 15.21 | 1,801 |
May 2, 2023 | 16.60 | 16.60 | 16.10 | 16.10 | 15.21 | 2,948 |
May 1, 2023 | 16.66 | 16.68 | 16.36 | 16.36 | 15.46 | 733 |
Apr 28, 2023 | 16.52 | 16.60 | 16.52 | 16.60 | 15.69 | 572 |
Apr 27, 2023 | 0.30 Dividend | |||||
Apr 27, 2023 | 16.62 | 16.94 | 16.40 | 16.40 | 15.50 | 2,450 |
Apr 26, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 15.50 | 315 |
Apr 25, 2023 | 16.90 | 16.90 | 16.65 | 16.70 | 15.50 | 4,248 |