Pacific Gas & Electric Co... (PCG)
NYSE: PCG
· Real-Time Price · USD
15.89
0.26 (1.66%)
At close: Oct 03, 2025, 3:59 PM
15.92
0.15%
After-hours: Oct 03, 2025, 07:49 PM EDT
PCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.72 | 15.97 | 15.62 | 15.90 | 15.90 | 1.73% | 25,975,445 |
| Oct 2, 2025 | 15.52 | 15.68 | 15.39 | 15.63 | 15.63 | -0.19% | 23,665,700 |
| Oct 1, 2025 | 15.16 | 15.68 | 15.13 | 15.66 | 15.66 | 3.85% | 27,283,321 |
| Sep 30, 2025 | 15.00 | 15.36 | 14.87 | 15.08 | 15.08 | 0.13% | 19,976,100 |
| Sep 29, 2025 | 14.99 | 15.14 | 14.80 | 15.06 | 15.03 | 0.60% | 29,169,136 |
| Sep 26, 2025 | 14.50 | 14.99 | 14.45 | 14.97 | 14.95 | 3.67% | 23,714,300 |
| Sep 25, 2025 | 14.68 | 14.80 | 14.40 | 14.44 | 14.42 | -1.50% | 16,313,942 |
| Sep 24, 2025 | 14.76 | 14.83 | 14.60 | 14.66 | 14.64 | -0.48% | 14,456,245 |
| Sep 23, 2025 | 14.77 | 15.04 | 14.72 | 14.73 | 14.71 | 0.41% | 15,650,505 |
| Sep 22, 2025 | 14.81 | 14.91 | 14.34 | 14.67 | 14.65 | -1.61% | 22,823,800 |
| Sep 19, 2025 | 14.97 | 15.00 | 14.56 | 14.91 | 14.89 | 0.07% | 35,148,628 |
| Sep 18, 2025 | 15.21 | 15.21 | 14.86 | 14.90 | 14.88 | -1.26% | 18,194,700 |
| Sep 17, 2025 | 15.13 | 15.28 | 15.02 | 15.09 | 15.06 | 0.94% | 22,404,209 |
| Sep 16, 2025 | 15.37 | 15.40 | 14.86 | 14.95 | 14.93 | -2.54% | 17,502,500 |
| Sep 15, 2025 | 15.50 | 15.73 | 15.07 | 15.34 | 15.31 | -0.71% | 28,078,333 |
| Sep 12, 2025 | 15.75 | 15.86 | 15.37 | 15.45 | 15.42 | -1.78% | 26,879,441 |
| Sep 11, 2025 | 15.30 | 15.78 | 15.06 | 15.73 | 15.70 | 3.08% | 48,239,301 |
| Sep 10, 2025 | 14.87 | 16.09 | 14.76 | 15.26 | 15.23 | 1.94% | 67,286,500 |
| Sep 9, 2025 | 14.56 | 15.07 | 14.46 | 14.97 | 14.95 | 2.82% | 31,274,430 |
| Sep 8, 2025 | 15.04 | 15.06 | 14.45 | 14.56 | 14.54 | -3.51% | 31,415,903 |
Page 1 of 136