Pacific Gas & Electric Co. Historical Stock Prices

PCG 
$49.79
*  
0.41
0.83%
Get PCG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PCG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PCG Pre-Market
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-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  49.75  50.18  49.52  49.79 3,707,903
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
05/29/2015 53.5 53.82 53.28 53.47 2,641,363
05/28/2015 53.22 53.4972 53 53.36 2,835,923
05/27/2015 52.65 53.29 52.515 53.26 2,030,695
05/26/2015 52.69 52.71 51.98 52.68 1,944,667
05/22/2015 52.99 53.06 52.21 52.71 2,567,740
05/21/2015 52.89 53.19 52.61 53.15 1,961,913
05/20/2015 53 53.32 52.72 52.85 2,898,420
05/19/2015 52.24 53.07 52.1 53.01 2,803,862
05/18/2015 51.87 52.68 51.87 52.52 1,964,843
05/15/2015 51.6 52.215 51.505 52.01 2,188,979
05/14/2015 51.09 51.59 51.09 51.43 2,058,609
05/13/2015 51.82 52.19 50.75 50.94 1,837,557
05/12/2015 51.77 51.99 51.3 51.68 2,146,590
05/11/2015 52.37 52.94 51.96 52.06 1,964,753
05/08/2015 52.34 52.83 52.1 52.4 2,127,845
05/07/2015 51.94 52.31 51.71 51.77 2,589,023
05/06/2015 52.25 52.6 51.43 51.93 1,996,349
05/05/2015 53.48 53.62 52.31 52.35 3,431,091
05/04/2015 53.44 54.32 53.275 53.67 4,488,672
05/01/2015 52.94 53.58 52.77 53.49 2,323,707
04/30/2015 53.77 53.8 52.21 52.92 5,687,544
04/29/2015 53.9 54.05 52.9 53.92 7,883,895
04/28/2015 51.71 52.63 51.56 52.6 2,205,424
04/27/2015 52.89 53 51.82 51.87 2,092,372
04/24/2015 52.17 52.97 51.93 52.74 1,711,678
04/23/2015 51.88 52.51 51.86 52.19 2,484,514
04/22/2015 52.04 52.24 51.72 51.85 3,257,970
04/21/2015 52.61 53.01 51.89 52.03 3,696,273
04/20/2015 52.59 52.94 52.37 52.58 2,864,320
04/17/2015 51.75 52.44 51.69 52.36 4,328,229
04/16/2015 51.92 52.02 51.4 51.92 5,135,133
04/15/2015 52.49 53.12 51.84 51.92 2,576,982
04/14/2015 52.44 52.62 52.21 52.3 2,345,932
04/13/2015 53.06 53.26 52.295 52.35 1,603,610
04/10/2015 52.62 53.08 52.17 53.04 3,571,386
04/09/2015 53.53 53.63 52.305 52.78 5,088,024
04/08/2015 53.44 53.915 53.22 53.61 2,258,088
04/07/2015 54.18 54.21 53.4 53.48 2,525,334
04/06/2015 53.65 54.69 53.65 54.27 1,861,203
04/02/2015 53.21 53.73 53.04 53.59 2,334,521
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
12/31/2014 54.39 54.59 53.16 53.24 1,856,145
12/30/2014 55.01 55.03 54.0867 54.28 1,683,480
12/29/2014 54.41 55.17 54.41 54.98 2,882,361
12/26/2014 54.53 55.24 54.38 54.86 2,681,557
12/24/2014 53.42 54.59 53.205 54.46 1,584,758
12/23/2014 53.62 53.81 53.17 53.27 2,656,956
12/22/2014 53.1 53.31 52.72 53.22 3,361,081
12/19/2014 53.86 53.87 52.83 53.06 5,050,934
12/18/2014 52.77 53.45 52.51 53.45 2,901,063
12/17/2014 51.63 52.75 51.63 52.73 3,706,184
12/16/2014 52.35 52.85 51.59 51.94 3,776,575
12/15/2014 52.88 53 51.8 52.34 4,076,227
12/12/2014 52.34 52.96 52.05 52.07 2,519,065
12/11/2014 51.89 53.03 51.78 52.93 4,116,307
12/10/2014 51.88 52.35 51.51 51.85 2,816,739
12/09/2014 51.71 52.06 51.5 51.84 2,594,254
12/08/2014 50.97 52 50.76 51.92 3,598,623
12/05/2014 49.86 50.97 49.79 50.95 1,744,488
12/04/2014 50.91 51.46 50.91 51.09 3,302,185
12/03/2014 51.5 51.55 50.84 51 3,803,975
12/02/2014 50.69 51.74 50.59 51.53 4,811,901
12/01/2014 50.21 51.51 50.11 50.62 3,774,455
11/28/2014 50.21 50.81 50.08 50.5 1,031,449
11/26/2014 49.43 50.17 49.37 49.94 2,196,929
11/25/2014 49.38 49.41 48.96 49.28 6,330,949
11/24/2014 50.04 50.08 49.17 49.22 3,490,608
11/21/2014 50.61 50.63 49.65 50.07 4,487,672
11/20/2014 50.12 50.44 50.04 50.21 3,098,426
11/19/2014 50.29 50.6 49.97 50.17 2,743,582
11/18/2014 50.66 50.74 50.365 50.42 2,982,881
11/17/2014 49.75 50.68 49.68 50.58 4,502,907
11/14/2014 49.65 50 49.525 49.65 3,046,837
11/13/2014 50.27 50.39 49.63 49.77 3,588,237
11/12/2014 50.08 50.42 49.55 50.14 4,172,212
11/11/2014 50.67 50.78 50.34 50.55 1,791,296
11/10/2014 50.25 50.77 49.91 50.77 2,312,187
11/07/2014 49.42 50.37 49.395 50.35 3,038,577
11/06/2014 50.27 50.29 48.92 49.34 6,199,955
11/05/2014 50.79 50.86 50.23 50.3 11,541,480
11/04/2014 51.16 51.46 50.63 50.68 3,429,326
11/03/2014 50.5 51.06 50.3 50.94 3,373,348
10/31/2014 50.06 50.36 49.66 50.32 4,897,802
10/30/2014 48.81 49.92 48.66 49.85 5,972,954
10/29/2014 48.12 49.26 48.05 48.51 5,804,267
10/28/2014 46.64 47.87 46.45 47.52 5,065,717
10/27/2014 47.15 47.31 46.25 46.57 4,021,738
10/24/2014 46.31 47.32 46.3 47.17 2,864,977
10/23/2014 46.52 46.59 46.07 46.19 2,501,361
10/22/2014 45.57 46.53 45.49 46.25 3,089,575
10/21/2014 45.48 45.5 44.875 45.49 2,970,727
10/20/2014 44.61 45.41 44.56 45.39 2,672,167
10/17/2014 44.88 44.97 44.48 44.7 3,890,048
10/16/2014 45.41 45.51 44.44 44.68 4,794,009
10/15/2014 45.91 46.43 44.81 45.73 3,397,059
10/14/2014 45.69 46.6 45.33 45.88 4,003,866
10/13/2014 45.25 46.03 45.19 45.37 3,581,824
10/10/2014 44.76 45.5 44.76 45.17 3,165,682
10/09/2014 44.84 45.28 44.51 44.52 4,885,166
10/08/2014 44.43 45.2 44.34 45 4,549,509
10/07/2014 44.8 44.96 44.17 44.38 3,972,902
10/06/2014 45.59 45.76 45.08 45.26 1,586,840
10/03/2014 45.17 45.62 44.79 45.5 2,386,084
10/02/2014 45.03 45.4 44.89 45.09 2,444,433
10/01/2014 45.19 45.65 44.97 45.19 2,961,261
09/30/2014 44.93 45.38 44.73 45.04 2,893,434
09/29/2014 44.13 44.895 44.04 44.85 2,697,343
09/26/2014 44.32 44.41 43.764 44.32 3,438,273
09/25/2014 45.21 45.4 44.575 44.68 2,120,000
09/24/2014 45.35 45.45 45.085 45.24 1,886,139
09/23/2014 45.17 45.64 44.91 45.31 2,647,657
09/22/2014 45.75 45.76 45.14 45.19 2,979,106
09/19/2014 46 46.11 45.68 45.84 4,481,780
09/18/2014 46.17 46.28 45.635 45.9 2,427,859
09/17/2014 46.22 46.47 45.91 46.15 2,933,403
09/16/2014 45.94 46.54 45.21 45.96 7,386,398
09/15/2014 46.55 46.74 46.15 46.34 1,770,516
09/12/2014 47.13 47.15 46.3 46.38 1,664,241
09/11/2014 46.82 47.48 46.8125 47.36 1,703,895
09/10/2014 47.06 47.23 46.77 46.81 1,790,318
09/09/2014 47.42 47.42 46.9 47 2,080,359
09/08/2014 47.98 48.03 47.3 47.54 2,455,327
09/05/2014 47.28 48.24 47.255 48.07 2,995,753
09/04/2014 47.02 47.21 46.62 47.2 2,687,061
09/03/2014 47.32 47.85 47.05 47.09 3,397,397
09/02/2014 46.46 47.78 46.005 47.29 8,792,695
08/29/2014 46.14 46.48 46.02 46.48 1,637,240
08/28/2014 45.77 46.155 45.61 46.13 977,563
08/27/2014 45.56 45.83 45.43 45.8 1,015,791
08/26/2014 45.96 46.15 45.395 45.41 1,123,752
08/25/2014 45.77 46.075 45.67 45.92 1,654,428
08/22/2014 45.39 45.99 45.37 45.64 1,424,568
08/21/2014 45.99 46.11 45.72 45.85 1,381,004
08/20/2014 45.68 46.105 45.56 45.84 2,348,260
08/19/2014 45.04 45.75 44.9 45.74 2,277,478
08/18/2014 45.28 45.51 44.921 44.99 2,489,481
08/15/2014 44.84 45.41 44.83 45.2 6,126,807
08/14/2014 44.09 44.59 44.09 44.52 1,425,475
08/13/2014 44.07 44.15 43.73 44.07 1,976,139
08/12/2014 43.95 44.2 43.83 43.92 1,932,333
08/11/2014 44.1 44.36 43.85 43.93 1,648,676
08/08/2014 43.42 44.13 43.42 44.12 2,700,962
08/07/2014 43.21 43.55 43.11 43.28 2,537,463
08/06/2014 43.57 43.81 42.92 43 4,753,668
08/05/2014 44.43 44.63 43.61 43.73 2,431,953
08/04/2014 44.86 44.97 43.8 44.48 3,732,934
08/01/2014 44.82 45.22 44.64 44.9 2,681,788
07/31/2014 45.35 45.93 44.65 44.67 3,581,735
07/30/2014 46.3 46.71 45.69 45.7 3,010,668
07/29/2014 47.35 47.5837 46.54 46.6 2,786,464
07/28/2014 46.64 47.57 46.51 47.37 1,876,468
07/25/2014 47.33 47.54 47.03 47.1 989,368
07/24/2014 47.29 47.47 47.11 47.37 2,157,632
07/23/2014 47.2 47.28 46.98 47.14 807,538
07/22/2014 47.34 47.38 47.06 47.16 1,953,174
07/21/2014 47.17 47.25 46.86 47.13 1,801,688
07/18/2014 47.13 47.33 46.8 47.27 2,766,802
07/17/2014 47.34 47.4 46.85 46.87 2,050,798
07/16/2014 47.33 47.51 46.91 47.51 2,055,282
07/15/2014 46.92 47.44 46.92 47.29 2,638,354
07/14/2014 47.18 47.34 46.8 46.93 2,777,569
07/11/2014 47.21 47.33 46.98 47.12 3,101,090
07/10/2014 46.54 47.31 46.54 47.2 2,741,399
07/09/2014 46.82 46.98 46.595 46.86 2,068,641
07/08/2014 46.33 46.86 46.33 46.82 2,249,369
07/07/2014 46.09 46.8 46.06 46.49 2,186,785
07/03/2014 46.41 46.64 45.84 46.03 3,307,153
*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?