Pacific Gas & Electric Co. Historical Stock Prices

PCG 
$45.24
*  
0.20
0.44%
Get PCG Alerts
*Delayed - data as of Oct. 1, 2014 15:12 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:12  45.125  45.65  44.97  45.24 2,178,288
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
07/02/2014 47.16 47.1828 46.39 46.63 2,634,170
07/01/2014 48.04 48.085 47.22 47.23 2,258,934
06/30/2014 47.57 48.1 47.46 48.02 2,440,536
06/27/2014 47.16 47.69 47.01 47.53 1,705,253
06/26/2014 46.99 47.3 46.79 47.2 1,973,263
06/25/2014 47.55 47.82 47.18 47.5 3,721,188
06/24/2014 47.66 48.04 47.5 47.73 3,336,803
06/23/2014 48.19 48.26 47.39 47.62 4,006,705
06/20/2014 48.35 48.64 48.06 48.19 5,126,537
06/19/2014 47.66 48.24 47.54 48.23 4,436,048
06/18/2014 46.81 47.8 46.81 47.7 3,012,897
06/17/2014 46.74 46.965 46.58 46.88 1,199,976
06/16/2014 46.5 47.22 46.44 46.88 2,039,459
06/13/2014 46.3 46.61 46.08 46.55 1,854,609
06/12/2014 46.19 46.52 45.49 46.32 2,768,991
06/11/2014 46.11 46.58 45.8 46.28 3,883,027
06/10/2014 45.98 46.29 45.89 46.17 1,937,190
06/09/2014 46.53 46.73 46.02 46.14 2,156,084
06/06/2014 46.56 47.1 46.4401 46.68 3,093,417
06/05/2014 45.78 46.58 45.77 46.5 2,336,761
06/04/2014 45.41 45.9 45.27 45.88 2,226,214
06/03/2014 45.84 45.87 45.545 45.64 1,929,487
06/02/2014 45.82 45.92 45.66 45.87 2,105,725
05/30/2014 45.68 45.985 45.48 45.87 3,515,939
05/29/2014 45.29 45.73 45.23 45.68 2,755,909
05/28/2014 44.75 45.37 44.68 45.3 2,886,741
05/27/2014 44.97 45.06 44.6 44.78 3,017,003
05/23/2014 44.58 44.758 44.45 44.72 2,843,879
05/22/2014 44.18 44.69 44.04 44.61 3,245,122
05/21/2014 44.16 44.44 44.06 44.29 3,279,555
05/20/2014 43.44 43.8 43.44 43.63 3,367,835
05/19/2014 43.55 43.84 43.36 43.52 3,784,381
05/16/2014 43.41 43.87 43.21 43.64 3,688,046
05/15/2014 43.78 44.05 43.18 43.63 5,048,260
05/14/2014 43.19 43.97 43.19 43.78 2,494,185
05/13/2014 43.14 43.3 42.86 43.2 2,629,227
05/12/2014 43.8 43.94 42.85 43.02 3,249,608
05/09/2014 44.55 44.76 43.4 43.59 4,136,760
05/08/2014 44.78 44.9 44.39 44.59 3,645,675
05/07/2014 44.56 44.95 44.5 44.71 4,426,071
05/06/2014 44.77 44.89 44.27 44.31 4,353,835
05/05/2014 44.51 44.955 44.49 44.86 1,401,864
05/02/2014 45.62 45.71 44.25 44.53 2,495,752
05/01/2014 44.28 45.94 43.71 45.75 2,422,345
04/30/2014 45.51 45.83 45.47 45.58 1,992,308
04/29/2014 45.91 46.11 45.28 45.35 2,897,603
04/28/2014 45.53 45.87 45.26 45.83 1,822,488
04/25/2014 44.95 45.52 44.93 45.5 1,071,639
04/24/2014 44.56 45.21 44.35 44.9 1,768,308
04/23/2014 44.78 45.27 44.53 44.58 1,622,018
04/22/2014 44.73 44.82 44.5 44.69 1,311,723
04/21/2014 44.98 45.13 44.475 44.78 1,813,995
04/17/2014 45.44 45.56 44.8 44.87 2,170,584
04/16/2014 45.28 45.62 45.19 45.62 1,864,150
04/15/2014 44.62 45.29 44.54 45.27 2,466,313
04/14/2014 44.77 44.77 44.35 44.68 2,611,449
04/11/2014 44.22 44.85 44.22 44.65 3,237,544
04/10/2014 44.38 44.88 44.23 44.43 2,691,818
04/09/2014 44.6 44.6 43.755 44.39 3,029,317
04/08/2014 44.12 44.74 43.84 44.61 3,153,149
04/07/2014 44.45 44.5 44.04 44.04 3,624,508
04/04/2014 44 44.87 43.95 44.47 5,851,484
04/03/2014 43.38 43.95 43.35 43.8 3,603,934
04/02/2014 42.6 43.35 42.47 43.35 6,863,905
04/01/2014 43.19 43.2 42.295 42.37 3,321,835
03/31/2014 42.13 43.49 41.89 43.2 7,109,556
03/28/2014 41.9 42.57 41.57 41.89 12,653,910
03/27/2014 43.69 43.72 43.33 43.64 4,103,990
03/26/2014 44.72 44.92 44.2 44.28 2,575,753
03/25/2014 44.81 44.95 44.52 44.71 2,110,283
03/24/2014 44.53 44.85 44.29 44.73 1,727,405
03/21/2014 44.6 44.97 44.32 44.37 5,620,813
03/20/2014 44.11 44.325 43.93 44.31 1,935,671
03/19/2014 44.48 44.72 44.03 44.3 3,938,352
03/18/2014 44.5 44.75 44.42 44.51 1,430,616
03/17/2014 44.42 44.62 44.18 44.62 1,898,011
03/14/2014 44.01 44.55 43.9 44.35 3,059,362
03/13/2014 43.64 44.1 43.48 44.04 2,409,213
03/12/2014 42.96 43.58 42.882 43.58 2,458,431
03/11/2014 42.79 43.01 42.59 43.01 3,727,399
03/10/2014 42.75 42.89 42.54 42.7 2,600,597
03/07/2014 42.73 42.89 42.125 42.75 3,151,375
03/06/2014 43.22 43.37 42.6 42.75 3,312,368
03/05/2014 43.84 43.875 43.13 43.22 3,015,025
03/04/2014 44.01 44.03 43.76 43.91 1,800,875
03/03/2014 43.87 44.13 43.585 43.63 3,060,413
02/28/2014 43.46 44.32 43.385 44.06 3,938,821
02/27/2014 43.44 43.78 43.209 43.39 1,823,590
02/26/2014 43.84 44.02 43.39 43.49 2,699,864
02/25/2014 44.13 44.19 43.73 43.79 3,041,937
02/24/2014 44 44.445 43.96 44.02 3,065,616
02/21/2014 43.67 44.245 43.59 43.94 2,587,842
02/20/2014 43.29 43.82 43.2 43.66 1,327,392
02/19/2014 43.4 43.79 43.16 43.23 2,077,680
02/18/2014 43.96 43.97 43.4 43.5 3,217,723
02/14/2014 43.74 44.04 43.62 43.94 3,020,503
02/13/2014 43.06 43.94 43 43.91 3,812,113
02/12/2014 42.45 43.16 42.37 43.15 4,067,482
02/11/2014 41.6 42.57 41.41 42.44 2,810,755
02/10/2014 41.73 42.22 41.5 42.2 2,827,296
02/07/2014 41.44 41.88 41.4 41.83 1,922,330
02/06/2014 41.11 41.52 40.923 41.35 1,776,687
02/05/2014 41.14 41.34 41.01 41.11 1,855,692
02/04/2014 41.68 41.76 41.1 41.28 2,512,270
02/03/2014 42.25 42.64 41.41 41.52 3,635,576
01/31/2014 41.51 42.39 41.49 42.15 4,450,223
01/30/2014 41.2 41.99 41.11 41.96 3,937,947
01/29/2014 40.97 41.11 40.77 40.93 3,211,805
01/28/2014 40.99 41.09 40.81 41.01 2,078,052
01/27/2014 40.82 41.03 40.77 40.92 3,025,320
01/24/2014 41.11 41.36 40.81 40.82 3,696,505
01/23/2014 40.98 41.37 40.92 41.29 2,981,885
01/22/2014 41.25 41.38 40.94 41.14 2,611,692
01/21/2014 40.72 41.27 40.72 41.27 2,970,434
01/17/2014 40.67 40.79 40.4 40.67 2,467,848
01/16/2014 40.48 40.69 40.32 40.65 2,340,224
01/15/2014 40.85 41.13 40.27 40.51 3,695,973
01/14/2014 40.28 40.55 40.13 40.3 1,867,343
01/13/2014 40.93 40.93 40.19 40.29 2,556,948
01/10/2014 40.24 41.01 40.03 40.53 2,538,577
01/09/2014 40.07 40.16 39.78 40.07 1,884,224
01/08/2014 39.89 39.97 39.59 39.8 2,204,448
01/07/2014 39.7 40.08 39.67 40.01 2,567,849
01/06/2014 39.71 39.87 39.54 39.69 2,588,602
01/03/2014 39.72 39.85 39.425 39.6 2,824,416
01/02/2014 40.36 40.37 39.66 39.66 2,366,352
12/31/2013 40.33 40.47 40.13 40.28 1,925,478
12/30/2013 40.22 40.415 40.07 40.27 2,151,172
12/27/2013 40.28 40.555 40.15 40.28 1,334,766
12/26/2013 41.12 41.18 40.48 40.56 1,925,178
12/24/2013 40.98 41.23 40.91 41.03 1,053,787
12/23/2013 40.8 41.19 40.73 40.98 2,317,715
12/20/2013 40.17 40.94 40.14 40.56 5,428,341
12/19/2013 40.57 40.57 40.04 40.22 3,901,202
12/18/2013 40.7 41.01 40.11 40.95 3,941,003
12/17/2013 40.95 41.09 40.56 40.64 4,126,698
12/16/2013 40.66 41.16 40.64 40.98 4,383,433
12/13/2013 40.34 40.495 40.22 40.42 2,025,815
12/12/2013 40.17 40.49 40.16 40.2 3,367,573
12/11/2013 40.25 40.57 40.17 40.26 2,640,820
12/10/2013 41.09 41.2 40.18 40.32 3,349,787
12/09/2013 41.06 41.46 40.995 41.16 2,569,658
12/06/2013 40.53 41.23 40.43 41.11 2,854,108
12/05/2013 40.66 40.66 40.05 40.36 3,130,017
12/04/2013 40.57 40.91 40.325 40.71 2,394,771
12/03/2013 40.34 40.83 40.17 40.8 2,891,363
12/02/2013 40.44 40.72 40.22 40.46 3,254,599
11/29/2013 40 40.61 40 40.37 1,377,799
11/27/2013 40.28 40.34 40.07 40.26 2,515,178
11/26/2013 40.57 40.5975 39.91 40.25 4,406,549
11/25/2013 40.74 40.96 40.57 40.57 2,399,464
11/22/2013 40.49 40.81 40.47 40.63 2,883,089
11/21/2013 40.7 40.81 40.13 40.52 2,299,750
11/20/2013 40.88 41.11 40.55 40.55 2,082,874
11/19/2013 41.09 41.2099 40.82 40.93 2,065,886
11/18/2013 41.2 41.25 40.75 41.02 3,635,879
11/15/2013 40.87 41.2 40.85 41.16 2,298,052
11/14/2013 41.09 41.34 40.94 41.01 2,200,912
11/13/2013 40.32 41.09 40.2 40.97 4,012,548
11/12/2013 40.67 40.99 40.02 40.49 8,906,208
11/11/2013 41.75 41.87 41.34 41.42 1,806,562
11/08/2013 41.92 41.92 41.37 41.77 3,834,340
11/07/2013 42.81 42.95 41.99 42.05 2,718,216
11/06/2013 42 42.79 42 42.75 2,017,795
11/05/2013 42.14 42.7 41.99 42.01 2,259,989
11/04/2013 42.41 42.45 41.98 42.27 1,699,902
11/01/2013 42.01 42.52 41.99 42.32 2,248,840
10/31/2013 41.78 42.05 41.23 41.85 2,649,879
10/30/2013 42.19 42.45 41.82 41.88 2,055,920
10/29/2013 42.24 42.24 41.91 42.09 1,581,594
10/28/2013 42.11 42.33 41.789 42.05 1,842,320
10/25/2013 41.49 42.13 41.46 42.12 1,720,589
10/24/2013 41.66 41.68 41.35 41.5 2,620,340
10/23/2013 41.94 42.27 41.43 41.51 3,487,498
10/22/2013 41.4 42.08 41.24 41.97 1,877,830
10/21/2013 41.22 41.42 41.065 41.38 2,011,004
10/18/2013 41.4 41.58 41.18 41.22 1,615,353
10/17/2013 40.73 41.425 40.5 41.36 1,626,281
10/16/2013 40.44 40.75 40.2275 40.75 2,890,823
10/15/2013 40.94 40.96 40.1 40.12 2,743,734
10/14/2013 41.13 41.21 40.577 40.97 2,240,175
10/11/2013 41.37 41.51 41.05 41.35 1,284,124
10/10/2013 41.18 41.418 40.6501 41.35 1,900,699
10/09/2013 40.78 41.46 40.48 40.92 3,693,622
10/08/2013 40.15 40.87 40.07 40.65 3,334,802
10/07/2013 40.09 40.51 39.95 40.07 2,182,565
10/04/2013 40.39 40.598 40.2 40.26 2,183,004
10/03/2013 40.76 40.78 40.27 40.31 2,533,490
10/02/2013 40.77 41.285 40.68 41.01 2,421,864
10/01/2013 40.9 41.2093 40.76 40.87 2,147,439
09/30/2013 40.63 41.04 40.58 40.92 4,451,627
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?