Pacific Gas & Electric Co.
PCG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.41% | 17.08M |
| Aug 7, 2026 | $16.94 | $17.60 | $16.88 | $17.46 | +2.71% | 28.79M |
| Aug 6, 2026 | $17.38 | $17.46 | $16.94 | $17.00 | -1.16% | 20.54M |
| Aug 5, 2026 | $17.36 | $17.60 | $16.99 | $17.20 | -1.43% | 27.41M |
| Aug 4, 2026 | $17.27 | $17.65 | $17.14 | $17.45 | +0.11% | 41.40M |
| Aug 3, 2026 | $17.42 | $17.51 | $16.95 | $17.43 | +0.29% | 39.51M |
| Jul 31, 2026 | $17.70 | $17.79 | $17.37 | $17.38 | -2.25% | 28.54M |
| Jul 30, 2026 | $17.66 | $17.83 | $17.34 | $17.78 | +0.40% | 36.49M |
| Jul 29, 2026 | $17.90 | $17.93 | $17.63 | $17.71 | -0.39% | 24.37M |
| Jul 28, 2026 | $17.76 | $18.44 | $17.72 | $17.78 | +1.02% | 23.84M |
| Jul 27, 2026 | $17.77 | $17.99 | $17.50 | $17.60 | -1.40% | 15.77M |
| Jul 24, 2026 | $17.66 | $17.98 | $17.52 | $17.85 | +1.77% | 32.83M |
| Jul 23, 2026 | $17.81 | $17.99 | $17.46 | $17.54 | -3.15% | 38.98M |
| Jul 22, 2026 | $17.60 | $18.11 | $17.50 | $18.11 | +3.54% | 22.97M |
| Jul 21, 2026 | $17.42 | $17.61 | $17.28 | $17.49 | +0.34% | 16.65M |
| Jul 20, 2026 | $17.37 | $17.49 | $17.29 | $17.43 | +0.64% | 10.74M |
| Jul 17, 2026 | $17.71 | $17.85 | $17.27 | $17.32 | -1.20% | 14.10M |
| Jul 16, 2026 | $17.56 | $17.69 | $17.37 | $17.53 | +0.11% | 15.59M |
| Jul 15, 2026 | $17.43 | $17.56 | $17.29 | $17.51 | +0.40% | 17.15M |
| Jul 14, 2026 | $17.60 | $17.81 | $17.30 | $17.44 | +0.40% | 14.80M |
| Jul 13, 2026 | $17.20 | $17.56 | $17.19 | $17.37 | +1.16% | 8.88M |
| Jul 10, 2026 | $17.19 | $17.25 | $17.02 | $17.17 | -0.06% | 9.76M |
| Jul 9, 2026 | $17.08 | $17.24 | $16.99 | $17.18 | +0.76% | 10.69M |
| Jul 8, 2026 | $17.21 | $17.24 | $16.96 | $17.05 | -0.76% | 11.58M |
| Jul 7, 2026 | $16.91 | $17.39 | $16.85 | $17.18 | +2.14% | 17.84M |
| Jul 6, 2026 | $17.11 | $17.19 | $16.76 | $16.82 | -1.35% | 17.73M |
| Jul 2, 2026 | $16.79 | $17.10 | $16.65 | $17.05 | +2.90% | 12.40M |
| Jul 1, 2026 | $16.80 | $16.81 | $16.53 | $16.57 | -1.49% | 16.49M |
| Jun 30, 2026 | $17.10 | $17.13 | $16.81 | $16.82 | -2.44% | 17.78M |
| Jun 29, 2026 | $17.37 | $17.44 | $17.18 | $17.24 | -0.81% | 11.26M |
| Jun 26, 2026 | $17.19 | $17.41 | $17.15 | $17.38 | +1.76% | 23.43M |
| Jun 25, 2026 | $17.23 | $17.33 | $16.94 | $17.08 | -0.23% | 20.42M |
| Jun 24, 2026 | $16.95 | $17.13 | $16.92 | $17.12 | +2.09% | 22.71M |
| Jun 23, 2026 | $16.67 | $16.92 | $16.58 | $16.77 | +0.84% | 29.57M |
| Jun 22, 2026 | $16.48 | $16.68 | $16.46 | $16.63 | +0.91% | 18.66M |
| Jun 18, 2026 | $16.45 | $16.70 | $16.40 | $16.48 | +0.24% | 34.68M |
| Jun 17, 2026 | $16.76 | $16.76 | $16.35 | $16.44 | — | 26.10M |
