Pacific Gas & Electric Co. Historical Stock Prices

PCG 
$47.77
*  
0.11
0.23%
Get PCG Alerts
*Delayed - data as of Sep. 2, 2015 15:29 ET  -  Find a broker to begin trading PCG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PCG Real Time
 
 
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-JUN-2015 TO 01-SEP-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.
15:29  48.64  48.80  47.33  47.77 2,202,159
09/01/2015 48.52 48.9 47.59 47.88 3,462,178
08/31/2015 50.24 50.53 49.412 49.58 3,145,115
08/28/2015 50.29 50.51 49.76 50.42 2,511,472
08/27/2015 49.68 50.4 49.27 50.34 5,577,481
08/26/2015 49.63 49.67 48.505 49.43 4,967,648
08/25/2015 51.08 51.16 48.9 48.96 3,848,184
08/24/2015 51.5 52.48 49.94 50.41 7,272,137
08/21/2015 53.49 53.96 53.04 53.08 2,662,471
08/20/2015 53.8 54.46 53.55 53.88 1,707,847
08/19/2015 54.18 54.39 53.72 54.13 2,337,302
08/18/2015 54.08 54.51 53.81 54.41 2,318,135
08/17/2015 54.14 54.63 53.97 54.27 1,872,586
08/14/2015 53.22 54.1 53.01 54.08 1,673,224
08/13/2015 53.02 53.62 52.5 53.36 2,276,196
08/12/2015 52.4 53.3 52.3 53.18 4,932,901
08/11/2015 52.23 53.05 52.13 52.63 2,059,647
08/10/2015 52.95 53.16 52.14 52.24 1,848,203
08/07/2015 51.98 53 51.79 52.89 2,071,001
08/06/2015 51.99 52.24 51.64 52.16 6,080,961
08/05/2015 51.84 52.04 51.545 51.83 7,303,385
08/04/2015 52.43 52.47 51.89 51.99 2,390,329
08/03/2015 52.66 52.91 52.3 52.64 2,403,693
07/31/2015 52.56 53.245 52.425 52.51 2,826,651
07/30/2015 52.06 52.49 51.8 52.18 3,043,950
07/29/2015 51.9 52.69 51.66 52.34 3,111,909
07/28/2015 51.73 52.29 51.56 52.28 4,114,913
07/27/2015 50.44 51.87 50.44 51.83 3,110,982
07/24/2015 50.29 50.58 50.11 50.35 2,835,038
07/23/2015 51.14 51.27 50.145 50.33 2,534,705
07/22/2015 50.63 51.475 50.59 51.32 3,136,415
07/21/2015 51.08 51.16 50.34 50.6 2,105,872
07/20/2015 51.28 51.45 50.82 51.19 1,428,954
07/17/2015 52.12 52.15 51.32 51.33 2,419,455
07/16/2015 51.54 52.325 51.54 52.27 1,457,604
07/15/2015 50.91 51.49 50.76 51.42 1,676,680
07/14/2015 51.26 51.62 50.91 51 2,209,247
07/13/2015 51.3 51.59 51 51.22 1,609,333
07/10/2015 50.89 51.74 50.56 51.12 2,178,940
07/09/2015 51.52 51.52 50.58 50.7 2,557,915
07/08/2015 51.4 51.77 51.18 51.43 3,034,587
07/07/2015 50.3 51.65 50.25 51.4 4,067,133
07/06/2015 49.61 50.1 49.53 50.03 2,697,793
07/02/2015 49.68 50.18 49.52 49.79 3,714,667
07/01/2015 49.23 49.4699 49.07 49.38 3,031,084
06/30/2015 49.65 49.65 48.91 49.1 3,082,340
06/29/2015 49.64 50.35 49.28 49.33 2,662,768
06/26/2015 49.11 49.74 48.765 49.7 3,099,420
06/25/2015 50.01 50.05 49.51 49.6 3,418,760
06/24/2015 50.55 50.72 49.75 49.85 4,142,452
06/23/2015 51.08 51.26 50.15 50.44 2,364,793
06/22/2015 51.34 51.45 50.83 51.15 2,353,593
06/19/2015 51.6 51.77 51.08 51.08 4,780,573
06/18/2015 50.81 51.899 50.75 51.69 2,552,526
06/17/2015 50.11 50.87 50.02 50.8 2,131,025
06/16/2015 49.66 50.14 49.46 50.11 2,081,983
06/15/2015 50.17 50.19 49.65 49.81 2,658,789
06/12/2015 50.39 50.51 50.08 50.24 2,002,855
06/11/2015 50.77 51.115 50.43 50.62 2,872,599
06/10/2015 50.66 50.87 50.38 50.43 3,032,922
06/09/2015 51.33 51.43 50.24 50.33 3,547,054
06/08/2015 51.37 51.37 50.76 50.79 2,289,583
06/05/2015 51.79 51.79 50.84 51.36 4,312,273
06/04/2015 51.77 52.11 51.65 51.85 2,501,747
06/03/2015 52.73 52.8 51.52 51.97 3,445,074
06/02/2015 53.32 53.455 52.22 52.9 3,136,248
06/01/2015 53.79 53.96 53.42 53.66 2,527,678
*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?