Pacific Gas & Electric Co. Historical Stock Prices

PCG 
$53.12
*  
0.05
0.09%
Get PCG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading PCG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.11  53.44  52.33  53.12 2,336,093
04/01/2015 53.17 53.44 52.33 53.12 2,338,787
03/31/2015 52.94 53.45 52.71 53.07 5,086,175
03/30/2015 52.1 53.16 52.07 52.95 3,209,969
03/27/2015 52.07 52.37 51.79 52.01 1,744,044
03/26/2015 52.72 53.04 52.01 52.37 2,059,183
03/25/2015 53.44 53.84 52.72 52.76 2,549,393
03/24/2015 54.47 54.79 53.33 53.46 2,706,468
03/23/2015 54.19 54.79 54.02 54.49 2,460,903
03/20/2015 53.89 54.34 53.18 53.96 4,866,601
03/19/2015 54 54.75 53.6 53.61 2,115,392
03/18/2015 53.02 54.3201 52.62 54.25 3,929,123
03/17/2015 53.02 53.49 52.89 53.05 3,905,630
03/16/2015 52.06 54.73 52.06 53.55 5,506,544
03/13/2015 52.25 52.27 51.11 51.8 3,318,715
03/12/2015 51.63 52.61 51.63 52.41 1,780,067
03/11/2015 51.75 51.94 51.25 51.38 1,787,355
03/10/2015 52 52.5 51.75 51.77 2,204,224
03/09/2015 52.21 52.4 51.77 52.07 2,085,645
03/06/2015 53.93 53.93 52.02 52.2 2,471,953
03/05/2015 53.69 54.28 53.59 53.83 2,639,695
03/04/2015 53.73 53.78 53.41 53.63 3,293,268
03/03/2015 53.32 53.8 53.03 53.71 4,354,209
03/02/2015 53.53 54 52.9 53.4 3,637,209
02/27/2015 54 54.12 53.54 53.73 3,118,726
02/26/2015 54.28 54.31 53.73 53.92 2,070,051
02/25/2015 55.17 55.3 53.98 54.11 2,379,198
02/24/2015 55.33 55.645 55.1 55.15 2,253,212
02/23/2015 55.03 55.32 54.89 55.26 1,821,595
02/20/2015 54.97 55.17 54.23 54.98 1,791,661
02/19/2015 55.72 55.72 54.7601 55.05 2,071,113
02/18/2015 54.4 55.6 54.27 55.55 3,979,526
02/17/2015 54.2 54.7 53.62 54.39 4,569,661
02/13/2015 55.02 55.08 53.38 54.06 4,574,321
02/12/2015 55.45 55.54 54.87 55.2 3,883,419
02/11/2015 56.52 56.81 55.04 55.2 5,351,800
02/10/2015 55.7 56.9 54.805 56.81 4,218,655
02/09/2015 56.02 56.35 55.54 55.77 3,013,385
02/06/2015 57.76 57.82 55.72 56.06 3,612,818
02/05/2015 58.36 58.53 57.85 58.06 4,917,789
02/04/2015 58.82 58.82 57.81 57.91 3,780,499
02/03/2015 58.66 58.935 58.2 58.85 3,172,071
02/02/2015 58.85 59.03 58.01 58.63 2,550,625
01/30/2015 60.14 60.15 58.755 58.81 3,172,883
01/29/2015 59.29 60.21 59 60.15 2,913,212
01/28/2015 59.38 60.09 59.1 59.29 2,783,271
01/27/2015 59.27 59.765 59.15 59.41 3,414,878
01/26/2015 59.1 59.43 58.52 59.4 2,344,258
01/23/2015 58.44 59.1001 58.34 58.87 2,742,422
01/22/2015 58.65 58.83 57.95 58.2 2,518,360
01/21/2015 58.17 58.62 57.71 58.47 2,888,353
01/20/2015 58.55 58.63 57.825 58.3 2,413,249
01/16/2015 57.63 58.18 57.28 58.16 3,036,841
01/15/2015 57.67 57.895 57 57.61 4,236,881
01/14/2015 56.58 57.72 56.01 57.65 4,303,822
01/13/2015 55.94 57.28 55.94 56.51 4,563,381
01/12/2015 55.92 56.05 55.06 55.43 2,669,755
01/09/2015 55.88 56.11 55.09 55.83 5,319,414
01/08/2015 54.75 55.5 54.71 55.28 2,598,476
01/07/2015 54.25 54.77 53.95 54.59 2,595,277
01/06/2015 54.33 55.6 54.06 54.16 5,959,468
01/05/2015 53.95 54.45 53.64 54.24 6,398,845
01/02/2015 53.48 53.79 53.06 53.34 2,384,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?