Pacific Gas & Electric Co.PCGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $15.75 | $15.79 | $15.40 | $15.73 | 26.86M |
| 1/12/2026 | $15.78 | $15.88 | $15.63 | $15.70 | 13.63M |
| 1/9/2026 | $15.78 | $16.02 | $15.72 | $15.85 | 10.63M |
| 1/8/2026 | $15.52 | $15.74 | $15.46 | $15.72 | 24.69M |
| 1/7/2026 | $16.20 | $16.27 | $15.43 | $15.50 | 25.69M |
| 1/6/2026 | $16.10 | $16.15 | $15.87 | $16.15 | 20.98M |
| 1/5/2026 | $16.23 | $16.27 | $15.74 | $16.13 | 23.07M |
| 1/2/2026 | $16.19 | $16.38 | $15.90 | $16.27 | 16.11M |
| 12/31/2025 | $16.05 | $16.15 | $16.02 | $16.07 | 8.68M |
| 12/30/2025 | $16.03 | $16.14 | $15.97 | $16.08 | 8.73M |
| 12/29/2025 | $15.81 | $16.07 | $15.77 | $15.99 | 9.68M |
| 12/26/2025 | $15.84 | $15.85 | $15.71 | $15.77 | 8.39M |
| 12/24/2025 | $15.90 | $15.91 | $15.78 | $15.82 | 8.31M |
| 12/23/2025 | $15.97 | $15.97 | $15.78 | $15.86 | 16.62M |
| 12/22/2025 | $15.65 | $16.00 | $15.52 | $15.98 | 16.89M |
| 12/19/2025 | $15.83 | $15.99 | $15.72 | $15.73 | 30.61M |
| 12/18/2025 | $15.70 | $15.86 | $15.65 | $15.82 | 23.72M |
| 12/17/2025 | $15.27 | $15.81 | $15.27 | $15.68 | 23.20M |
| 12/16/2025 | $15.32 | $15.39 | $15.21 | $15.27 | 27.44M |
| 12/15/2025 | $15.20 | $15.42 | $15.12 | $15.36 | 25.63M |
| 12/12/2025 | $14.99 | $15.32 | $14.95 | $15.16 | 23.23M |
| 12/11/2025 | $15.10 | $15.20 | $14.75 | $14.83 | 23.97M |
| 12/10/2025 | $14.99 | $15.16 | $14.83 | $15.08 | 24.21M |
| 12/9/2025 | $15.00 | $15.12 | $14.91 | $14.99 | 19.07M |
| 12/8/2025 | $15.18 | $15.18 | $14.93 | $14.94 | 20.66M |
| 12/5/2025 | $15.31 | $15.38 | $15.16 | $15.16 | 18.87M |
| 12/4/2025 | $15.18 | $15.43 | $15.13 | $15.33 | 16.01M |
| 12/3/2025 | $15.37 | $15.48 | $15.06 | $15.23 | 32.25M |
| 12/2/2025 | $15.91 | $15.98 | $15.30 | $15.32 | 25.70M |
| 12/1/2025 | $16.02 | $16.04 | $15.75 | $15.84 | 18.81M |
| 11/28/2025 | $16.10 | $16.20 | $15.97 | $16.12 | 6.71M |
| 11/26/2025 | $15.89 | $16.10 | $15.77 | $16.01 | 24.98M |
| 11/25/2025 | $15.95 | $16.06 | $15.70 | $15.73 | 29.89M |
| 11/24/2025 | $15.73 | $16.02 | $15.62 | $15.95 | 41.81M |
| 11/21/2025 | $15.98 | $15.99 | $15.61 | $15.67 | 44.11M |
| 11/20/2025 | $15.89 | $16.08 | $15.77 | $15.84 | 38.33M |
| 11/19/2025 | $16.21 | $16.33 | $15.59 | $15.72 | 52.12M |
| 11/18/2025 | $16.35 | $16.54 | $16.15 | $16.15 | 28.91M |
| 11/17/2025 | $16.44 | $16.65 | $16.18 | $16.33 | 21.38M |
| 11/14/2025 | $16.63 | $16.67 | $16.40 | $16.49 | 21.19M |
| 11/13/2025 | $16.68 | $16.84 | $16.64 | $16.65 | 20.41M |
| 11/12/2025 | $16.57 | $16.85 | $16.57 | $16.81 | 17.02M |
| 11/11/2025 | $16.60 | $16.72 | $16.50 | $16.59 | 21.15M |
| 11/10/2025 | $16.51 | $16.74 | $16.38 | $16.56 | 20.44M |
| 11/7/2025 | $16.35 | $16.52 | $16.14 | $16.51 | 24.99M |
| 11/6/2025 | $16.45 | $16.60 | $16.22 | $16.33 | 22.59M |
| 11/5/2025 | $16.20 | $16.48 | $16.15 | $16.27 | 33.85M |
| 11/4/2025 | $15.80 | $16.22 | $15.70 | $16.16 | 25.88M |
| 11/3/2025 | $15.90 | $15.93 | $15.53 | $15.91 | 29.26M |
| 10/31/2025 | $15.80 | $16.01 | $15.66 | $15.96 | 16.02M |
| 10/30/2025 | $15.69 | $15.98 | $15.66 | $15.90 | 19.98M |
| 10/29/2025 | $16.08 | $16.20 | $15.72 | $15.76 | 17.26M |
| 10/28/2025 | $16.50 | $16.52 | $16.07 | $16.12 | 19.00M |
| 10/27/2025 | $16.42 | $16.48 | $16.20 | $16.43 | 19.45M |
| 10/24/2025 | $16.38 | $16.43 | $16.12 | $16.40 | 15.35M |
| 10/23/2025 | $16.78 | $17.05 | $16.18 | $16.30 | 21.60M |
| 10/22/2025 | $16.75 | $16.84 | $16.57 | $16.58 | 23.75M |
| 10/21/2025 | $16.73 | $17.07 | $16.71 | $16.75 | 21.19M |
| 10/20/2025 | $16.62 | $16.81 | $16.53 | $16.68 | 13.61M |
| 10/17/2025 | $16.51 | $16.62 | $16.37 | $16.42 | 12.16M |
| 10/16/2025 | $16.78 | $16.91 | $16.42 | $16.50 | 15.12M |