PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.390	18.510	18.220	18.220	17.855	9,767,000
2024-05-24	18.410	18.610	18.400	18.460	18.090	11,188,900
2024-05-23	18.650	18.680	18.370	18.380	18.012	14,046,300
2024-05-22	18.850	18.950	18.710	18.730	18.355	13,487,300
2024-05-21	18.650	18.920	18.630	18.920	18.541	14,313,400
2024-05-20	18.600	18.880	18.600	18.650	18.276	12,102,300
2024-05-17	18.590	18.600	18.470	18.600	18.227	12,617,100
2024-05-16	18.350	18.620	18.350	18.450	18.080	14,945,300
2024-05-15	18.140	18.310	18.110	18.310	17.943	14,453,500
2024-05-14	17.970	18.040	17.820	18.010	17.649	17,826,300
2024-05-13	17.880	17.980	17.740	17.870	17.512	13,072,900
2024-05-10	18.000	18.070	17.780	17.830	17.473	12,582,300
2024-05-09	17.740	18.000	17.740	17.900	17.541	12,257,500
2024-05-08	17.740	17.920	17.680	17.840	17.483	11,404,400
2024-05-07	17.760	17.770	17.600	17.730	17.375	9,963,600
2024-05-06	17.670	17.740	17.510	17.670	17.316	11,972,600
2024-05-03	17.740	17.850	17.430	17.570	17.218	12,813,200
2024-05-02	17.400	17.650	17.290	17.530	17.179	9,537,100
2024-05-01	17.110	17.490	17.100	17.410	17.061	15,262,900
2024-04-30	17.130	17.240	17.000	17.110	16.767	10,620,100
2024-04-29	17.100	17.270	17.100	17.260	16.914	10,710,700
2024-04-26	17.090	17.200	16.960	17.030	16.689	13,459,200
2024-04-25	16.980	17.170	16.500	17.070	16.728	16,435,700
2024-04-24	16.810	17.100	16.700	17.000	16.659	9,906,400
2024-04-23	16.950	17.090	16.920	16.960	16.620	9,631,100
2024-04-22	16.860	16.980	16.700	16.950	16.610	8,758,700
2024-04-19	16.580	16.870	16.550	16.850	16.512	10,302,800
2024-04-18	16.530	16.600	16.420	16.540	16.209	9,494,000
2024-04-17	16.210	16.520	16.180	16.440	16.111	11,312,400
2024-04-16	16.220	16.260	15.960	16.030	15.709	11,173,000
2024-04-15	16.730	16.770	16.210	16.290	15.964	13,267,800
2024-04-12	16.520	16.640	16.350	16.600	16.267	20,246,100
2024-04-11	16.820	16.820	16.450	16.470	16.140	8,322,800
2024-04-10	16.730	16.840	16.570	16.720	16.385	10,386,000
2024-04-09	16.890	17.010	16.820	16.990	16.650	11,010,700
2024-04-08	16.800	16.850	16.660	16.810	16.473	10,752,200
2024-04-05	16.480	16.830	16.370	16.810	16.473	14,376,500
2024-04-04	16.830	16.860	16.510	16.570	16.238	10,156,900
2024-04-03	16.730	16.820	16.670	16.710	16.375	8,174,400
2024-04-02	16.520	16.720	16.480	16.690	16.356	12,978,900
2024-04-01	16.710	16.720	16.480	16.560	16.228	16,590,400
2024-03-28	16.780	16.880	16.720	16.760	16.424	17,031,500
2024-03-27	16.370	16.750	16.320	16.740	16.405	19,337,700
2024-03-26	16.420	16.520	16.280	16.280	15.944	12,793,700
2024-03-25	16.480	16.530	16.360	16.410	16.071	14,520,100
2024-03-22	16.530	16.550	16.380	16.410	16.071	13,482,000
2024-03-21	16.200	16.510	16.200	16.430	16.091	14,144,100
2024-03-20	16.210	16.290	16.030	16.200	15.866	14,597,300
2024-03-19	16.150	16.290	16.070	16.250	15.915	18,760,700
2024-03-18	16.200	16.210	16.000	16.060	15.729	13,586,300
2024-03-15	16.060	16.320	16.060	16.250	15.915	23,905,500
2024-03-14	16.340	16.410	16.020	16.170	15.836	11,210,100
2024-03-13	16.450	16.550	16.370	16.400	16.062	12,137,200
2024-03-12	16.400	16.460	16.280	16.320	15.983	12,882,500
2024-03-11	16.500	16.600	16.390	16.450	16.111	13,610,700
2024-03-08	16.590	16.650	16.530	16.560	16.218	15,896,300
2024-03-07	16.650	16.700	16.450	16.590	16.248	14,097,500
2024-03-06	16.600	16.650	16.420	16.490	16.150	19,370,200
2024-03-05	16.880	16.910	16.350	16.430	16.091	14,043,700
2024-03-04	16.550	16.860	16.500	16.840	16.493	11,069,900

← NewerPage 11 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.