NYSE American - Delayed Quote • USD
Pacific Gas and Electric Company (PCG-PH)
At close: April 18 at 3:05 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 | 16.45 | 16.45 | 16.43 | 16.43 | 16.43 | 1,387 |
Apr 16, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1,001 |
Apr 15, 2024 | 16.40 | 16.47 | 16.30 | 16.30 | 16.30 | 8,753 |
Apr 12, 2024 | 16.30 | 16.60 | 16.30 | 16.55 | 16.55 | 7,611 |
Apr 11, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 476 |
Apr 10, 2024 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 5,034 |
Apr 8, 2024 | 16.86 | 16.86 | 16.84 | 16.85 | 16.85 | 4,515 |
Apr 4, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
Apr 3, 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1,125 |
Apr 1, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 736 |
Mar 27, 2024 | 17.19 | 17.19 | 16.86 | 16.95 | 16.95 | 3,540 |
Mar 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
Mar 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 488 |
Mar 19, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 220 |
Mar 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 600 |
Mar 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 340 |
Mar 12, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 602 |
Mar 11, 2024 | 17.20 | 17.20 | 17.13 | 17.13 | 17.13 | 701 |
Mar 8, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 700 |
Mar 7, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 253 |
Mar 5, 2024 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 2,766 |
Mar 4, 2024 | 16.82 | 16.93 | 16.77 | 16.93 | 16.93 | 1,348 |
Feb 28, 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 17.24 | 500 |
Feb 27, 2024 | 17.19 | 17.25 | 16.90 | 17.25 | 17.25 | 2,490 |
Feb 20, 2024 | 16.80 | 17.08 | 16.55 | 16.75 | 16.75 | 2,699 |
Feb 16, 2024 | 16.83 | 16.83 | 16.60 | 16.60 | 16.60 | 479 |
Feb 15, 2024 | 16.90 | 17.05 | 16.71 | 16.71 | 16.71 | 791 |
Feb 13, 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 435 |
Feb 12, 2024 | 16.61 | 17.07 | 16.60 | 17.07 | 17.07 | 1,960 |
Feb 8, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 717 |
Feb 7, 2024 | 17.01 | 17.01 | 16.88 | 16.88 | 16.88 | 1,420 |
Feb 5, 2024 | 18.39 | 18.39 | 17.15 | 17.15 | 17.15 | 705 |
Feb 2, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 323 |
Feb 1, 2024 | 16.40 | 17.19 | 16.37 | 16.97 | 16.97 | 3,748 |
Jan 31, 2024 | 16.23 | 16.40 | 16.23 | 16.36 | 16.36 | 3,205 |
Jan 30, 2024 | 0.28 Dividend | |||||
Jan 30, 2024 | 16.64 | 16.64 | 16.40 | 16.50 | 16.50 | 1,521 |
Jan 29, 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.37 | 795 |
Jan 25, 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.42 | 885 |
Jan 24, 2024 | 16.32 | 16.69 | 16.32 | 16.69 | 16.41 | 700 |
Jan 23, 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.07 | 1,843 |
Jan 22, 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.17 | 828 |
Jan 18, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.21 | 305 |
Jan 16, 2024 | 15.90 | 15.90 | 15.88 | 15.90 | 15.63 | 800 |
Jan 12, 2024 | 15.94 | 15.99 | 15.94 | 15.99 | 15.72 | 551 |
Jan 11, 2024 | 15.89 | 15.90 | 15.80 | 15.80 | 15.53 | 2,034 |
Jan 10, 2024 | 15.95 | 15.95 | 15.85 | 15.85 | 15.58 | 921 |
Jan 9, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | 121 |
Jan 8, 2024 | 15.86 | 15.86 | 15.75 | 15.75 | 15.48 | 2,524 |
Jan 5, 2024 | 15.53 | 15.88 | 15.53 | 15.69 | 15.43 | 4,413 |
Jan 4, 2024 | 15.48 | 15.52 | 15.48 | 15.52 | 15.26 | 1,309 |
Jan 3, 2024 | 15.24 | 15.29 | 15.23 | 15.29 | 15.03 | 702 |
Jan 2, 2024 | 15.10 | 15.24 | 15.10 | 15.24 | 14.98 | 800 |
Dec 29, 2023 | 14.93 | 15.25 | 14.92 | 15.14 | 14.88 | 3,534 |
Dec 28, 2023 | 14.77 | 15.04 | 14.77 | 14.84 | 14.59 | 6,207 |
Dec 27, 2023 | 14.85 | 14.98 | 14.75 | 14.90 | 14.65 | 11,164 |
Dec 26, 2023 | 14.75 | 14.94 | 14.75 | 14.94 | 14.69 | 5,508 |
Dec 22, 2023 | 14.85 | 14.88 | 14.71 | 14.81 | 14.56 | 12,131 |
Dec 21, 2023 | 14.76 | 14.76 | 14.71 | 14.71 | 14.46 | 6,358 |
Dec 20, 2023 | 14.80 | 14.87 | 14.75 | 14.75 | 14.50 | 12,891 |
Dec 19, 2023 | 14.76 | 14.77 | 14.76 | 14.76 | 14.51 | 4,484 |
Dec 18, 2023 | 14.70 | 14.88 | 14.66 | 14.75 | 14.50 | 7,195 |
Dec 15, 2023 | 14.51 | 14.66 | 14.51 | 14.57 | 14.32 | 17,301 |
Dec 14, 2023 | 14.63 | 14.63 | 14.54 | 14.54 | 14.29 | 8,861 |
Dec 13, 2023 | 14.51 | 14.52 | 14.46 | 14.46 | 14.22 | 3,017 |
Dec 12, 2023 | 14.50 | 14.51 | 14.49 | 14.50 | 14.26 | 3,130 |
Dec 11, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 496 |
Dec 8, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.28 | 206 |
Dec 7, 2023 | 14.50 | 14.66 | 14.45 | 14.45 | 14.21 | 8,198 |
Dec 6, 2023 | 14.51 | 15.10 | 14.51 | 14.81 | 14.56 | 17,582 |
Dec 5, 2023 | 14.60 | 14.83 | 14.30 | 14.50 | 14.26 | 6,352 |
Dec 4, 2023 | 14.99 | 14.99 | 14.51 | 14.51 | 14.26 | 3,220 |
Dec 1, 2023 | 15.08 | 15.39 | 15.08 | 15.39 | 15.13 | 1,349 |
Nov 30, 2023 | 14.88 | 15.64 | 14.74 | 14.74 | 14.49 | 5,321 |
Nov 28, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.00 | 308 |
Nov 16, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 13.97 | 613 |
Nov 13, 2023 | 14.50 | 14.50 | 14.21 | 14.22 | 13.98 | 2,751 |
Oct 31, 2023 | 14.73 | 14.73 | 14.70 | 14.70 | 14.45 | 200 |
Oct 30, 2023 | 0.28 Dividend | |||||
Oct 30, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | 3,500 |
Oct 26, 2023 | 14.75 | 14.94 | 14.75 | 14.75 | 14.50 | 2,024 |
Oct 25, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 2,118 |
Oct 23, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 841 |
Oct 19, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.40 | 225 |
Oct 17, 2023 | 14.75 | 14.75 | 14.50 | 14.63 | 14.38 | 1,011 |
Oct 11, 2023 | 14.26 | 14.50 | 14.26 | 14.50 | 14.26 | 698 |
Oct 10, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 100 |
Oct 9, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.02 | 100 |
Oct 4, 2023 | 14.45 | 14.45 | 14.09 | 14.09 | 13.85 | 355 |
Oct 3, 2023 | 14.90 | 15.00 | 14.50 | 15.00 | 14.75 | 430 |
Oct 2, 2023 | 14.75 | 14.80 | 14.73 | 14.80 | 14.55 | 2,061 |
Sep 29, 2023 | 14.95 | 15.59 | 14.90 | 15.59 | 15.33 | 1,600 |
Sep 26, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | 195 |
Sep 21, 2023 | 15.31 | 15.31 | 14.95 | 14.95 | 14.70 | 350 |
Sep 12, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.99 | 1,300 |
Sep 8, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.99 | 601 |
Sep 7, 2023 | 14.82 | 15.00 | 14.82 | 15.00 | 14.75 | 830 |
Sep 5, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | 1,350 |
Aug 31, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | 240 |
Aug 28, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.99 | 1,600 |
Aug 25, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.99 | 400 |
Aug 24, 2023 | 15.02 | 15.02 | 14.86 | 14.86 | 14.61 | 701 |
Aug 23, 2023 | 15.07 | 15.10 | 15.05 | 15.05 | 14.80 | 1,607 |
Aug 22, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.89 | 626 |
Aug 18, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.52 | 125 |
Aug 10, 2023 | 15.51 | 15.52 | 15.51 | 15.52 | 15.26 | 1,503 |
Aug 9, 2023 | 15.58 | 15.58 | 15.52 | 15.58 | 15.32 | 4,303 |
Aug 7, 2023 | 15.85 | 15.88 | 15.85 | 15.88 | 15.61 | 1,000 |
Aug 4, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.48 | 100 |
Aug 3, 2023 | 15.55 | 15.65 | 15.55 | 15.65 | 15.39 | 369 |
Aug 1, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.26 | 351 |
Jul 28, 2023 | 15.73 | 16.44 | 15.63 | 15.63 | 15.36 | 4,300 |
Jul 28, 2023 | 0.28 Dividend | |||||
Jul 26, 2023 | 15.41 | 15.52 | 15.41 | 15.52 | 15.26 | 900 |
Jul 24, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.29 | 1,100 |
Jul 21, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.26 | 550 |
Jul 20, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.26 | 256 |
Jul 17, 2023 | 15.70 | 15.70 | 15.67 | 15.67 | 15.41 | 400 |
Jul 13, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | 294 |
Jul 6, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.47 | 800 |
Jul 5, 2023 | 15.80 | 15.88 | 15.80 | 15.88 | 15.61 | 400 |
Jul 3, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.47 | 142 |
Jun 30, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.46 | 163 |
Jun 27, 2023 | 15.50 | 15.88 | 15.24 | 15.24 | 14.98 | 2,293 |
Jun 23, 2023 | 15.77 | 15.77 | 15.55 | 15.55 | 15.29 | 200 |
Jun 21, 2023 | 15.25 | 15.37 | 15.21 | 15.37 | 15.11 | 524 |
Jun 12, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.74 | 992 |
Jun 8, 2023 | 15.76 | 15.76 | 15.75 | 15.75 | 15.48 | 2,000 |
Jun 7, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | 329 |
Jun 5, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | 100 |
Jun 2, 2023 | 15.95 | 15.95 | 15.51 | 15.51 | 15.25 | 563 |
Jun 1, 2023 | 15.60 | 15.77 | 15.25 | 15.77 | 15.50 | 805 |
May 31, 2023 | 15.22 | 15.64 | 15.22 | 15.64 | 15.38 | 597 |
May 26, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.50 | 1,100 |
May 25, 2023 | 15.93 | 16.69 | 15.77 | 16.35 | 16.07 | 3,050 |
May 24, 2023 | 15.77 | 15.80 | 15.77 | 15.80 | 15.53 | 658 |
May 23, 2023 | 15.95 | 16.00 | 15.95 | 16.00 | 15.73 | 525 |
May 19, 2023 | 15.77 | 16.40 | 15.77 | 15.78 | 15.51 | 3,000 |
May 18, 2023 | 15.85 | 16.00 | 15.77 | 15.82 | 15.55 | 3,240 |
May 17, 2023 | 16.20 | 16.40 | 15.75 | 15.75 | 15.48 | 3,004 |
May 16, 2023 | 15.99 | 16.41 | 15.99 | 16.41 | 16.14 | 2,068 |
May 15, 2023 | 15.80 | 15.82 | 15.75 | 15.80 | 15.53 | 1,715 |
May 12, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.68 | 1,053 |
May 10, 2023 | 15.81 | 15.99 | 15.81 | 15.99 | 15.72 | 1,811 |
May 9, 2023 | 15.80 | 16.03 | 15.80 | 16.03 | 15.76 | 227 |
May 8, 2023 | 15.73 | 15.80 | 15.73 | 15.80 | 15.53 | 210 |
May 5, 2023 | 15.56 | 15.87 | 15.51 | 15.77 | 15.50 | 2,038 |
May 4, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.15 | 364 |
May 3, 2023 | 15.66 | 15.66 | 15.33 | 15.33 | 15.07 | 1,792 |
May 2, 2023 | 16.01 | 16.01 | 15.24 | 15.25 | 14.99 | 4,165 |
May 1, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 443 |
Apr 28, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 100 |
Apr 27, 2023 | 0.28 Dividend | |||||
Apr 26, 2023 | 16.89 | 17.57 | 16.52 | 16.52 | 15.96 | 2,203 |
Apr 25, 2023 | 16.52 | 16.62 | 16.52 | 16.52 | 15.96 | 2,263 |
Apr 24, 2023 | 17.51 | 17.51 | 16.52 | 16.77 | 16.21 | 3,610 |
Apr 20, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.91 | 1,000 |