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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.22	18.36	18.36	18.39	18.02	17.15M
February 19, 2026	17.88	18.1	18.1	18.22	17.82	20.98M
February 18, 2026	18.04	17.88	17.88	18.07	17.67	18.46M
February 17, 2026	18.3	18.02	18.02	18.38	17.91	25.97M
February 13, 2026	17.85	18.16	18.16	18.2	17.68	30.42M
February 12, 2026	17.24	17.56	17.56	17.89	17.1	42.93M
February 11, 2026	16.8	17.1	17.1	17.15	16.68	23.68M
February 10, 2026	16.42	16.75	16.75	16.79	16.3	16.6M
February 09, 2026	16.29	16.35	16.35	16.37	16.07	13.49M
February 06, 2026	16.44	16.4	16.4	16.48	16.08	15.31M
February 05, 2026	16.3	16.28	16.28	16.32	16.01	18.05M
February 04, 2026	15.47	16.23	16.23	16.24	15.46	34.11M
February 03, 2026	15.04	15.34	15.34	15.41	15.03	22.02M
February 02, 2026	15.43	15.08	15.08	15.43	15.07	24.31M
January 30, 2026	15.22	15.42	15.42	15.42	15.09	26.53M
January 29, 2026	15.01	15.16	15.16	15.17	14.9	29.7M
January 28, 2026	15.15	14.93	14.93	15.2	14.87	18.6M
January 27, 2026	15.14	15.17	15.17	15.31	15.06	18.95M
January 26, 2026	15.05	15.19	15.19	15.28	14.93	15.53M
January 23, 2026	15.14	14.95	14.95	15.16	14.77	30.24M
January 22, 2026	15.24	15.1	15.1	15.38	15	35.53M
January 21, 2026	15.55	15.17	15.17	15.55	15.05	25.33M
January 20, 2026	15.69	15.25	15.25	15.75	15.24	27.14M
January 16, 2026	15.75	15.61	15.61	15.78	15.48	15.37M
January 15, 2026	15.9	15.78	15.78	15.97	15.65	24.23M
January 14, 2026	15.67	15.71	15.71	15.97	15.67	17.82M
January 13, 2026	15.75	15.73	15.73	15.79	15.4	26.86M
January 12, 2026	15.78	15.7	15.7	15.88	15.63	13.63M
January 09, 2026	15.78	15.85	15.85	16.02	15.72	10.63M
January 08, 2026	15.52	15.72	15.72	15.74	15.46	24.69M
January 07, 2026	16.2	15.5	15.5	16.27	15.43	25.69M
January 06, 2026	16.1	16.15	16.15	16.15	15.87	20.98M
January 05, 2026	16.23	16.13	16.13	16.27	15.74	23.07M
January 02, 2026	16.19	16.27	16.27	16.38	15.9	16.11M
December 31, 2025	16.05	16.07	16.07	16.15	16.02	8.68M
December 30, 2025	16.03	16.08	16.03	16.14	15.97	8.73M
December 29, 2025	15.81	15.99	15.94	16.07	15.77	9.68M
December 26, 2025	15.84	15.77	15.72	15.85	15.71	8.39M
December 24, 2025	15.9	15.82	15.77	15.91	15.78	8.31M
December 23, 2025	15.97	15.86	15.86	15.97	15.78	16.62M
December 22, 2025	15.65	15.98	15.98	16	15.52	16.89M
December 19, 2025	15.83	15.73	15.73	15.99	15.72	30.61M
December 18, 2025	15.7	15.82	15.82	15.86	15.65	23.72M
December 17, 2025	15.27	15.68	15.68	15.81	15.27	23.2M
December 16, 2025	15.32	15.27	15.27	15.39	15.21	27.44M
December 15, 2025	15.2	15.36	15.36	15.42	15.12	25.63M
December 12, 2025	14.99	15.16	15.16	15.32	14.95	23.23M
December 11, 2025	15.1	14.83	14.83	15.2	14.75	23.97M
December 10, 2025	14.99	15.08	15.08	15.16	14.83	24.21M
December 09, 2025	15	14.99	14.99	15.12	14.91	19.07M
December 08, 2025	15.18	14.94	14.94	15.18	14.93	20.66M
December 05, 2025	15.31	15.16	15.16	15.38	15.16	18.87M
December 04, 2025	15.18	15.33	15.33	15.43	15.13	15.53M
December 03, 2025	15.37	15.23	15.23	15.48	15.06	32.25M
December 02, 2025	15.91	15.32	15.32	15.98	15.3	25.7M
December 01, 2025	16.02	15.84	15.84	16.04	15.75	18.81M
November 28, 2025	16.1	16.12	16.12	16.2	15.97	6.71M
November 26, 2025	15.89	16.01	16.01	16.1	15.77	24.98M
November 25, 2025	15.95	15.73	15.73	16.06	15.7	29.89M
November 24, 2025	15.73	15.95	15.95	16.02	15.62	41.81M

Pacific Gas & Electric Co. (PCG) NYSE