Pacific Gas & Electric Co. - PCG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.29	15.09	15.09	15.31	15.02	20.07M
September 04, 2025	15.47	15.23	15.23	15.49	14.97	17.62M
September 03, 2025	15.25	15.35	15.35	15.4	15.13	11.56M
September 02, 2025	15.13	15.32	15.32	15.53	15.1	15.22M
August 29, 2025	15	15.28	15.28	15.59	15	19.34M
August 28, 2025	15.1	14.99	14.99	15.11	14.92	16.23M
August 27, 2025	15.09	15.08	15.08	15.18	15.02	14.62M
August 26, 2025	14.89	15.05	15.05	15.15	14.89	22.68M
August 25, 2025	15.12	14.91	14.91	15.14	14.86	16.12M
August 22, 2025	14.81	15.19	15.19	15.24	14.73	27.07M
August 21, 2025	15.35	14.67	14.67	15.43	14.3	36.92M
August 20, 2025	15.62	15.36	15.36	15.77	15.36	24.63M
August 19, 2025	15.1	15.6	15.6	15.62	15.08	33.73M
August 18, 2025	15.1	15.1	15.1	15.19	14.98	27.82M
August 15, 2025	15.37	15.02	15.02	15.39	15	29.24M
August 14, 2025	15.13	15.31	15.31	15.44	15.06	17.52M
August 13, 2025	15.48	15.25	15.25	15.51	15.15	18.83M
August 12, 2025	15.24	15.46	15.46	15.5	15.16	26.13M
August 11, 2025	14.95	15.11	15.11	15.29	14.95	21.77M
August 08, 2025	15.04	15	15	15.11	14.77	23.29M
August 07, 2025	15.16	15.05	15.05	15.21	14.92	20.55M
August 06, 2025	15.2	15.13	15.13	15.32	15.1	26.74M
August 05, 2025	15.04	15.17	15.17	15.32	14.92	46.17M
August 04, 2025	14.15	15.04	15.04	15.16	14.14	52.27M
August 01, 2025	14	14.12	14.12	14.26	13.79	27.51M
July 31, 2025	13.88	14.02	14.02	14.08	13.32	37.5M
July 30, 2025	14	14.02	14.02	14.2	13.94	27.48M
July 29, 2025	14	13.99	13.99	14.04	13.88	22.41M
July 28, 2025	14	13.98	13.98	14.08	13.85	17.73M
July 25, 2025	13.91	14.08	14.08	14.27	13.86	30.89M
July 24, 2025	13.78	13.85	13.85	13.98	13.72	25.06M
July 23, 2025	13.71	13.73	13.73	13.8	13.6	26.66M
July 22, 2025	13.5	13.66	13.66	13.7	13.48	17.08M
July 21, 2025	13.48	13.38	13.38	13.53	13.37	15.42M
July 18, 2025	13.3	13.45	13.45	13.57	13.3	24.51M
July 17, 2025	13.14	13.26	13.26	13.31	13.09	18.5M
July 16, 2025	13.01	13.16	13.16	13.28	13	22.21M
July 15, 2025	13.47	13	13	13.48	12.97	28.42M
July 14, 2025	13.36	13.39	13.39	13.54	13.2	30.02M
July 11, 2025	13.44	13.42	13.42	13.6	13.34	18.77M
July 10, 2025	13.42	13.54	13.54	13.59	13.35	21.72M
July 09, 2025	13.68	13.52	13.52	13.69	13.39	28.11M
July 08, 2025	13.51	13.67	13.67	13.72	13.42	25.29M
July 07, 2025	13.83	13.64	13.64	13.88	13.56	20.21M
July 03, 2025	14.01	13.91	13.91	14.05	13.78	15.95M
July 02, 2025	14.13	13.99	13.99	14.15	13.9	22.59M
July 01, 2025	13.91	14.13	14.13	14.26	13.8	32.52M
June 30, 2025	13.96	13.94	13.94	14.07	13.84	31.91M
June 27, 2025	14.08	13.99	13.97	14.18	13.93	31.2M
June 26, 2025	13.83	14.08	14.05	14.17	13.74	42.44M
June 25, 2025	14.11	13.79	13.77	14.17	13.77	32.92M
June 24, 2025	13.86	14.16	14.13	14.23	13.86	24.01M
June 23, 2025	13.81	13.81	13.81	13.93	13.6	25.11M
June 20, 2025	14.24	13.87	13.87	14.34	13.78	42.95M
June 18, 2025	13.59	14.07	14.07	14.15	13.52	49.72M
June 17, 2025	13.59	13.55	13.55	13.63	13.34	21.59M
June 16, 2025	13.7	13.6	13.6	13.89	13.49	35.38M
June 13, 2025	14.15	13.64	13.64	14.23	13.52	51.01M
June 12, 2025	14.3	14.3	14.3	14.53	14.17	31.1M
June 11, 2025	14.78	14.39	14.39	14.82	14.01	48.61M

Pacific Gas & Electric Co. (PCG) NYSE