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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pacific Gas & Electric Co. (PCG) NYSE