Advertisement
U.S. markets closed

Pacific Gas and Electric Company (PCG-PH)

NYSE American - Nasdaq Real Time Price. Currency in USD
16.950.00 (0.00%)
At close: 03:22PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202417.1917.1916.8616.9516.953,540
Mar 26, 202417.1517.1517.1517.1517.15100
Mar 25, 2024------
Mar 22, 202417.1517.1517.1517.1517.15488
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 202416.9816.9816.9816.9816.98220
Mar 18, 202417.2017.2017.2017.2017.20600
Mar 15, 202416.9016.9016.9016.9016.90340
Mar 14, 2024------
Mar 13, 2024------
Mar 12, 202416.9916.9916.9916.9916.99602
Mar 11, 202417.2017.2017.1317.1317.13701
Mar 08, 202417.1217.1217.1217.1217.12700
Mar 07, 202416.8816.8816.8816.8816.88253
Mar 06, 2024------
Mar 05, 202416.9516.9516.8016.8016.802,766
Mar 04, 202416.8216.9316.7716.9316.931,348
Mar 01, 2024------
Feb 29, 2024------
Feb 28, 202417.2317.2417.2217.2417.24500
Feb 27, 202417.1917.2516.9017.2517.252,490
Feb 26, 2024------
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 2024------
Feb 20, 202416.8017.0816.5516.7516.752,699
Feb 16, 202416.8316.8316.6016.6016.60479
Feb 15, 202416.9017.0516.7116.7116.71791
Feb 14, 2024------
Feb 13, 202416.7016.7016.5516.5516.55435
Feb 12, 202416.6117.0716.6017.0717.071,960
Feb 09, 2024------
Feb 08, 202417.0717.0717.0717.0717.07717
Feb 07, 202417.0117.0116.8816.8816.881,420
Feb 06, 2024------
Feb 05, 202418.3918.3917.1517.1517.15705
Feb 02, 202416.9416.9416.9416.9416.94323
Feb 01, 202416.4017.1916.3716.9716.973,748
Jan 31, 202416.2316.4016.2316.3616.363,205
Jan 30, 202416.6416.6416.4016.5016.501,521
Jan 30, 20240.28125 Dividend
Jan 29, 202416.7016.7016.6516.6516.37795
Jan 26, 2024------
Jan 25, 202416.7116.7116.7016.7016.42885
Jan 24, 202416.3216.6916.3216.6916.41700
Jan 23, 202416.5016.5016.2016.3516.071,843
Jan 22, 202416.4916.4916.4516.4516.17828
Jan 19, 2024------
Jan 18, 202416.4916.4916.4916.4916.21305
Jan 17, 2024------
Jan 16, 202415.9015.9015.8815.9015.63800
Jan 12, 202415.9415.9915.9415.9915.72551
Jan 11, 202415.8915.9015.8015.8015.532,034
Jan 10, 202415.9515.9515.8515.8515.58921
Jan 09, 202415.9615.9615.9615.9615.69121
Jan 08, 202415.8615.8615.7515.7515.482,524
Jan 05, 202415.5315.8815.5315.6915.434,413
Jan 04, 202415.4815.5215.4815.5215.261,309
Jan 03, 202415.2415.2915.2315.2915.03702
Jan 02, 202415.1015.2415.1015.2414.98800
Dec 29, 202314.9315.2514.9215.1414.883,534
Dec 28, 202314.7715.0414.7714.8414.596,207
Dec 27, 202314.8514.9814.7514.9014.6511,164
Dec 26, 202314.7514.9414.7514.9414.695,508
Dec 22, 202314.8514.8814.7114.8114.5612,131
Dec 21, 202314.7614.7614.7114.7114.466,358
Dec 20, 202314.8014.8714.7514.7514.5012,891
Dec 19, 202314.7614.7714.7614.7614.514,484
Dec 18, 202314.7014.8814.6614.7514.507,195
Dec 15, 202314.5114.6614.5114.5714.3217,301
Dec 14, 202314.6314.6314.5414.5414.298,861
Dec 13, 202314.5114.5214.4614.4614.223,017
Dec 12, 202314.5014.5114.4914.5014.263,130
Dec 11, 202314.5014.5014.5014.5014.26496
Dec 08, 202314.5314.5314.5314.5314.28206
Dec 07, 202314.5014.6614.4514.4514.218,198
Dec 06, 202314.5115.1014.5114.8114.5617,582
Dec 05, 202314.6014.8314.3014.5014.266,352
Dec 04, 202314.9914.9914.5114.5114.263,220
Dec 01, 202315.0815.3915.0815.3915.131,349
Nov 30, 202314.8815.6414.7414.7414.495,321
Nov 29, 2023------
Nov 28, 202314.2414.2414.2414.2414.00308
Nov 27, 2023------
Nov 24, 2023------
Nov 22, 2023------
Nov 21, 2023------
Nov 20, 2023------
Nov 17, 2023------
Nov 16, 202314.2114.2114.2114.2113.97613
Nov 15, 2023------
Nov 14, 2023------
Nov 13, 202314.5014.5014.2114.2213.982,751
Nov 10, 2023------
Nov 09, 2023------
Nov 08, 2023------
Nov 07, 2023------
Nov 06, 2023------
Nov 03, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...