Pacific Gas & Electric Co... (PCG)
NYSE: PCG
· Real-Time Price · USD
14.96
0.40 (2.75%)
At close: Sep 09, 2025, 3:59 PM
14.68
-1.87%
Pre-market: Sep 10, 2025, 08:37 AM EDT
PCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.56 | 15.07 | 14.46 | 14.97 | 14.97 | 2.82% | 30,566,070 |
| Sep 8, 2025 | 15.04 | 15.06 | 14.45 | 14.56 | 14.56 | -3.51% | 31,415,903 |
| Sep 5, 2025 | 15.29 | 15.31 | 15.02 | 15.09 | 15.09 | -0.92% | 20,071,800 |
| Sep 4, 2025 | 15.47 | 15.49 | 14.97 | 15.23 | 15.23 | -0.78% | 17,620,511 |
| Sep 3, 2025 | 15.25 | 15.40 | 15.13 | 15.35 | 15.35 | 0.20% | 11,555,277 |
| Sep 2, 2025 | 15.13 | 15.53 | 15.10 | 15.32 | 15.32 | 0.26% | 15,222,922 |
| Aug 29, 2025 | 15.00 | 15.59 | 15.00 | 15.28 | 15.28 | 1.93% | 19,336,700 |
| Aug 28, 2025 | 15.10 | 15.11 | 14.92 | 14.99 | 14.99 | -0.60% | 16,228,700 |
| Aug 27, 2025 | 15.09 | 15.18 | 15.02 | 15.08 | 15.08 | 0.20% | 14,623,200 |
| Aug 26, 2025 | 14.89 | 15.15 | 14.89 | 15.05 | 15.05 | 0.94% | 22,676,800 |
| Aug 25, 2025 | 15.12 | 15.14 | 14.86 | 14.91 | 14.91 | -1.84% | 16,122,500 |
| Aug 22, 2025 | 14.81 | 15.24 | 14.73 | 15.19 | 15.19 | 3.54% | 27,073,204 |
| Aug 21, 2025 | 15.35 | 15.43 | 14.30 | 14.67 | 14.67 | -4.49% | 36,918,400 |
| Aug 20, 2025 | 15.63 | 15.77 | 15.36 | 15.36 | 15.36 | -1.54% | 24,841,600 |
| Aug 19, 2025 | 15.10 | 15.62 | 15.08 | 15.60 | 15.60 | 3.31% | 33,726,900 |
| Aug 18, 2025 | 15.10 | 15.19 | 14.98 | 15.10 | 15.10 | 0.53% | 27,823,590 |
| Aug 15, 2025 | 15.37 | 15.39 | 15.00 | 15.02 | 15.02 | -1.89% | 29,243,900 |
| Aug 14, 2025 | 15.13 | 15.44 | 15.06 | 15.31 | 15.31 | 0.39% | 17,525,000 |
| Aug 13, 2025 | 15.48 | 15.51 | 15.15 | 15.25 | 15.25 | -1.36% | 18,828,800 |
| Aug 12, 2025 | 15.24 | 15.50 | 15.16 | 15.46 | 15.46 | 2.32% | 26,126,487 |