Pacific Gas & Electric Co.
PCG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $13.25 | $13.31 | $13.05 | $13.28 | +0.76% | 19.60M |
| Oct 30, 2026 | $13.34 | $13.38 | $13.05 | $13.18 | -0.38% | 20.74M |
| Oct 29, 2026 | $13.32 | $13.41 | $13.18 | $13.23 | +0.61% | 26.86M |
| Oct 28, 2026 | $12.95 | $13.30 | $12.88 | $13.15 | +1.47% | 39.18M |
| Oct 27, 2026 | $12.87 | $13.07 | $12.79 | $12.96 | +0.86% | 37.57M |
| Oct 26, 2026 | $12.64 | $12.90 | $12.63 | $12.85 | +1.74% | 40.01M |
| Oct 23, 2026 | $12.93 | $12.99 | $12.49 | $12.63 | -2.70% | 39.09M |
| Oct 22, 2026 | $12.90 | $13.09 | $12.67 | $12.98 | -1.29% | 59.13M |
| Oct 21, 2026 | $13.22 | $13.34 | $13.14 | $13.15 | -0.23% | 25.05M |
| Oct 20, 2026 | $13.20 | $13.37 | $13.16 | $13.18 | +0.38% | 24.82M |
| Oct 19, 2026 | $13.00 | $13.20 | $12.90 | $13.13 | +0.31% | 35.56M |
| Oct 16, 2026 | $13.03 | $13.25 | $12.92 | $13.09 | +1.00% | 21.79M |
| Oct 15, 2026 | $13.17 | $13.30 | $12.93 | $12.96 | -1.44% | 27.26M |
| Oct 14, 2026 | $13.28 | $13.29 | $12.82 | $13.15 | -1.35% | 21.54M |
| Oct 13, 2026 | $13.21 | $13.34 | $12.88 | $13.33 | +1.29% | 38.22M |
| Oct 12, 2026 | $13.12 | $13.21 | $12.97 | $13.16 | +0.23% | 20.25M |
| Oct 9, 2026 | $12.72 | $13.69 | $12.63 | $13.13 | +3.63% | 51.80M |
| Oct 8, 2026 | $12.76 | $12.83 | $12.55 | $12.67 | -0.94% | 47.03M |
| Oct 7, 2026 | $12.46 | $12.85 | $12.45 | $12.79 | +2.32% | 39.55M |
| Oct 6, 2026 | $12.39 | $12.50 | $12.28 | $12.50 | +1.21% | 25.12M |
| Oct 5, 2026 | $12.31 | $12.44 | $12.11 | $12.35 | +0.24% | 30.66M |
| Oct 2, 2026 | $12.34 | $12.59 | $12.23 | $12.32 | +1.23% | 41.52M |
| Oct 1, 2026 | $12.19 | $12.22 | $11.91 | $12.17 | -0.65% | 31.52M |
| Sep 30, 2026 | $12.20 | $12.28 | $12.09 | $12.25 | +0.57% | 48.28M |
| Sep 29, 2026 | $11.95 | $12.18 | $11.77 | $12.18 | +1.92% | 46.27M |
| Sep 28, 2026 | $12.31 | $12.44 | $11.91 | $11.95 | -3.16% | 33.09M |
| Sep 25, 2026 | $12.38 | $12.42 | $12.17 | $12.34 | +0.16% | 33.45M |
| Sep 24, 2026 | $12.48 | $12.51 | $12.02 | $12.32 | -0.73% | 42.66M |
| Sep 23, 2026 | $12.60 | $12.75 | $12.38 | $12.41 | -3.65% | 49.33M |
| Sep 22, 2026 | $13.03 | $13.15 | $12.77 | $12.88 | -0.46% | 60.75M |
| Sep 21, 2026 | $13.25 | $13.28 | $12.92 | $12.94 | -1.97% | 48.39M |
| Sep 18, 2026 | $13.29 | $13.39 | $13.16 | $13.20 | -1.35% | 37.28M |
| Sep 17, 2026 | $13.45 | $13.59 | $13.24 | $13.38 | +0.22% | 26.29M |
| Sep 16, 2026 | $13.33 | $13.43 | $13.22 | $13.35 | +1.52% | 22.52M |
| Sep 15, 2026 | $13.71 | $13.74 | $13.08 | $13.15 | -3.31% | 32.23M |
| Sep 14, 2026 | $13.84 | $14.02 | $13.54 | $13.60 | -1.45% | 38.24M |
| Sep 11, 2026 | $14.15 | $14.24 | $13.74 | $13.80 | -1.64% | 26.76M |
| Sep 10, 2026 | $14.16 | $14.34 | $13.85 | $14.03 | -1.13% | 40.54M |
| Sep 9, 2026 | $14.83 | $14.87 | $14.16 | $14.19 | -4.25% | 55.40M |
| Sep 8, 2026 | $14.26 | $14.92 | $14.26 | $14.82 | +3.64% | 66.17M |
| Sep 4, 2026 | $13.80 | $14.32 | $13.74 | $14.30 | +2.44% | 46.99M |
| Sep 3, 2026 | $13.35 | $14.11 | $13.30 | $13.96 | +4.73% | 65.63M |
| Sep 2, 2026 | $13.56 | $13.57 | $12.59 | $13.33 | -5.19% | 118.88M |
| Sep 1, 2026 | $13.30 | $14.79 | $13.05 | $14.06 | +5.95% | 144.64M |
| Aug 31, 2026 | $13.26 | $13.70 | $13.09 | $13.27 | -20.06% | 154.04M |
| Aug 28, 2026 | $18.22 | $18.35 | $15.84 | $16.60 | -7.52% | 114.38M |
| Aug 27, 2026 | $18.03 | $18.10 | $17.51 | $17.95 | -1.48% | 27.51M |
| Aug 26, 2026 | $18.26 | $18.40 | $17.84 | $18.22 | -0.76% | 17.28M |
| Aug 25, 2026 | $18.11 | $18.38 | $18.03 | $18.36 | +1.38% | 15.22M |
| Aug 24, 2026 | $17.64 | $18.14 | $17.60 | $18.11 | +2.90% | 21.81M |
| Aug 21, 2026 | $18.06 | $18.09 | $17.46 | $17.60 | -2.00% | 26.60M |
| Aug 20, 2026 | $17.63 | $18.41 | $17.62 | $17.96 | +1.76% | 49.68M |
| Aug 19, 2026 | $17.95 | $18.02 | $17.61 | $17.65 | -0.95% | 17.21M |
| Aug 18, 2026 | $17.70 | $17.99 | $17.70 | $17.82 | +1.83% | 16.11M |
| Aug 17, 2026 | $17.77 | $17.82 | $17.45 | $17.50 | -1.91% | 19.23M |
| Aug 14, 2026 | $17.43 | $17.85 | $17.38 | $17.84 | +2.18% | 22.03M |
| Aug 13, 2026 | $17.41 | $17.80 | $16.95 | $17.46 | +0.46% | 39.85M |
| Aug 12, 2026 | $17.36 | $17.40 | $17.20 | $17.38 | +0.46% | 17.64M |
| Aug 11, 2026 | $17.05 | $17.44 | $16.94 | $17.30 | +1.53% | 15.98M |
| Aug 10, 2026 | $17.38 | $17.45 | $17.02 | $17.04 | — | 17.08M |
