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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.98	15.67	15.67	15.99	15.61	44.11M
November 20, 2025	15.89	15.84	15.84	16.08	15.77	38.33M
November 19, 2025	16.21	15.72	15.72	16.33	15.59	52.12M
November 18, 2025	16.35	16.15	16.15	16.54	16.15	28.91M
November 17, 2025	16.44	16.33	16.33	16.65	16.18	21.38M
November 14, 2025	16.63	16.49	16.49	16.67	16.4	21.19M
November 13, 2025	16.68	16.65	16.65	16.84	16.64	20.41M
November 12, 2025	16.57	16.81	16.81	16.85	16.57	17.02M
November 11, 2025	16.6	16.59	16.59	16.72	16.5	21.15M
November 10, 2025	16.51	16.56	16.56	16.74	16.38	20.44M
November 07, 2025	16.35	16.51	16.51	16.52	16.14	24.99M
November 06, 2025	16.45	16.33	16.33	16.6	16.22	22.59M
November 05, 2025	16.2	16.27	16.27	16.48	16.15	33.85M
November 04, 2025	15.8	16.16	16.16	16.22	15.7	25.88M
November 03, 2025	15.9	15.91	15.91	15.93	15.53	29.26M
October 31, 2025	15.8	15.96	15.96	16.01	15.66	16.02M
October 30, 2025	15.69	15.9	15.9	15.98	15.66	19.98M
October 29, 2025	16.08	15.76	15.76	16.2	15.72	17.26M
October 28, 2025	16.5	16.12	16.12	16.52	16.07	19M
October 27, 2025	16.42	16.43	16.43	16.48	16.2	19.45M
October 24, 2025	16.38	16.4	16.4	16.43	16.12	15.35M
October 23, 2025	16.78	16.3	16.3	17.05	16.18	21.6M
October 22, 2025	16.75	16.58	16.58	16.84	16.57	23.75M
October 21, 2025	16.73	16.75	16.75	17.07	16.71	21.19M
October 20, 2025	16.62	16.68	16.68	16.81	16.53	13.61M
October 17, 2025	16.51	16.42	16.42	16.62	16.37	12.16M
October 16, 2025	16.78	16.5	16.5	16.91	16.42	15.12M
October 15, 2025	16.43	16.68	16.68	16.69	16.43	18.08M
October 14, 2025	16	16.4	16.4	16.67	15.95	24.58M
October 13, 2025	15.92	15.97	15.97	16.12	15.88	15.38M
October 10, 2025	16.32	15.86	15.86	16.35	15.85	19.75M
October 09, 2025	16.8	16.24	16.24	16.85	16.23	31.63M
October 08, 2025	16.13	16.72	16.72	16.74	16.11	38.39M
October 07, 2025	16.12	16.2	16.2	16.46	16.03	34.73M
October 06, 2025	15.9	16.04	16.04	16.17	15.86	29.37M
October 03, 2025	15.72	15.9	15.9	15.97	15.62	25.98M
October 02, 2025	15.52	15.63	15.63	15.68	15.39	23.67M
October 01, 2025	15.16	15.66	15.66	15.68	15.13	27.28M
September 30, 2025	15	15.08	15.08	15.36	14.87	19.98M
September 29, 2025	14.99	15.06	15.03	15.14	14.8	29.17M
September 26, 2025	14.5	14.97	14.97	14.99	14.45	23.71M
September 25, 2025	14.68	14.44	14.44	14.8	14.4	16.31M
September 24, 2025	14.76	14.66	14.66	14.83	14.6	14.46M
September 23, 2025	14.77	14.73	14.73	15.04	14.72	15.65M
September 22, 2025	14.81	14.67	14.67	14.91	14.34	22.82M
September 19, 2025	14.97	14.91	14.91	15	14.56	35.15M
September 18, 2025	15.21	14.9	14.9	15.21	14.86	18.19M
September 17, 2025	15.13	15.09	15.09	15.28	15.02	22.4M
September 16, 2025	15.37	14.95	14.95	15.4	14.86	17.5M
September 15, 2025	15.5	15.34	15.34	15.73	15.07	28.08M
September 12, 2025	15.75	15.45	15.45	15.86	15.37	26.88M
September 11, 2025	15.3	15.73	15.73	15.78	15.06	48.24M

Pacific Gas & Electric Co. (PCG) NYSE