PG&E Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.720	18.740	18.500	18.640	18.277	15,705,300
2024-08-21	18.640	18.680	18.560	18.680	18.316	6,555,400
2024-08-20	18.620	18.750	18.600	18.630	18.267	9,761,900
2024-08-19	18.470	18.600	18.390	18.570	18.208	8,185,500
2024-08-16	18.500	18.510	18.390	18.410	18.052	11,230,400
2024-08-15	18.300	18.490	18.270	18.410	18.052	9,726,800
2024-08-14	18.290	18.490	18.240	18.390	18.032	8,690,300
2024-08-13	18.320	18.360	18.230	18.320	17.963	7,892,500
2024-08-12	18.210	18.250	18.070	18.230	17.875	9,294,000
2024-08-09	18.150	18.230	18.010	18.200	17.846	9,848,100
2024-08-08	18.010	18.290	17.960	18.120	17.767	13,086,700
2024-08-07	17.950	18.140	17.860	18.040	17.689	7,722,500
2024-08-06	17.790	18.060	17.790	17.810	17.463	9,274,600
2024-08-05	18.410	18.490	17.770	17.810	17.463	18,526,100
2024-08-02	18.540	18.610	18.220	18.410	18.052	10,287,400
2024-08-01	18.340	18.530	18.260	18.440	18.081	12,996,300
2024-07-31	18.360	18.430	18.230	18.250	17.895	12,037,600
2024-07-30	18.300	18.420	18.250	18.330	17.973	9,809,400
2024-07-29	18.130	18.420	18.020	18.280	17.924	11,959,300
2024-07-26	18.130	18.210	18.000	18.030	17.679	10,979,000
2024-07-25	18.260	18.430	17.970	18.020	17.669	20,294,100
2024-07-24	18.340	18.400	18.220	18.250	17.895	10,874,800
2024-07-23	18.210	18.250	18.020	18.160	17.806	5,744,900
2024-07-22	18.090	18.290	18.070	18.250	17.895	8,842,500
2024-07-19	17.950	18.040	17.800	18.000	17.650	9,903,200
2024-07-18	17.870	18.070	17.830	17.850	17.502	8,012,300
2024-07-17	17.790	18.040	17.770	17.940	17.591	15,197,400
2024-07-16	17.760	17.790	17.670	17.720	17.375	10,403,000
2024-07-15	18.000	18.010	17.670	17.670	17.326	11,617,900
2024-07-12	18.010	18.200	17.950	18.120	17.767	14,169,700
2024-07-11	17.740	18.020	17.720	17.960	17.610	11,066,200
2024-07-10	17.450	17.660	17.380	17.640	17.297	10,832,500
2024-07-09	17.190	17.540	17.160	17.340	17.002	17,886,000
2024-07-08	17.210	17.360	17.140	17.180	16.845	9,715,700
2024-07-05	17.190	17.360	17.070	17.230	16.895	10,353,600
2024-07-03	17.160	17.340	17.080	17.220	16.885	7,981,800
2024-07-02	17.200	17.270	17.050	17.080	16.747	18,655,800
2024-07-01	17.580	17.600	17.080	17.170	16.836	12,537,400
2024-06-28	17.510	17.550	17.350	17.460	17.120	24,117,600
2024-06-27	17.580	17.580	17.470	17.480	17.130	11,506,800
2024-06-26	17.530	17.610	17.430	17.580	17.228	11,334,000
2024-06-25	17.690	17.760	17.440	17.600	17.247	10,883,200
2024-06-24	17.630	17.860	17.550	17.710	17.355	19,466,800
2024-06-21	17.900	17.950	17.560	17.660	17.306	22,376,600
2024-06-20	17.760	17.860	17.650	17.830	17.473	17,555,400
2024-06-18	17.720	17.850	17.620	17.780	17.424	19,295,600
2024-06-17	18.060	18.150	17.770	17.780	17.424	11,231,000
2024-06-14	18.300	18.340	18.170	18.250	17.884	7,704,700
2024-06-13	18.160	18.430	18.130	18.370	18.002	15,297,400
2024-06-12	18.480	18.480	18.020	18.140	17.777	8,831,000
2024-06-11	18.250	18.430	18.210	18.310	17.943	13,599,000
2024-06-10	18.300	18.490	18.160	18.440	18.071	19,469,000
2024-06-07	18.080	18.220	18.040	18.050	17.688	7,802,000
2024-06-06	18.220	18.400	18.160	18.210	17.845	9,549,900
2024-06-05	18.260	18.370	18.210	18.220	17.855	9,094,900
2024-06-04	18.130	18.400	18.110	18.320	17.953	9,107,900
2024-06-03	18.530	18.550	18.200	18.240	17.875	12,104,200
2024-05-31	18.340	18.570	18.290	18.540	18.169	21,054,800
2024-05-30	18.170	18.320	18.150	18.280	17.914	11,405,000
2024-05-29	18.100	18.180	17.950	18.100	17.737	10,094,300

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0500 USD
2026-06-30	0.0500 USD
2026-03-31	0.0500 USD
2025-12-31	0.0500 USD
2025-09-30	0.0250 USD
2025-06-30	0.0250 USD
2025-03-31	0.0250 USD
2024-12-31	0.0250 USD
2024-09-30	0.0100 USD
2024-06-28	0.0100 USD
2024-03-27	0.0100 USD
2023-12-28	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.