PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.550	16.860	16.500	16.840	16.493	11,069,900
2024-03-01	16.650	16.650	16.350	16.600	16.257	10,434,000
2024-02-29	16.730	16.750	16.510	16.690	16.346	15,741,000
2024-02-28	16.540	16.730	16.490	16.590	16.248	13,081,900
2024-02-27	16.470	16.670	16.380	16.590	16.248	13,689,800
2024-02-26	16.920	16.950	16.340	16.370	16.032	24,016,400
2024-02-23	16.740	17.160	16.700	17.030	16.679	22,922,000
2024-02-22	16.580	16.930	16.250	16.650	16.306	21,604,000
2024-02-21	16.740	16.840	16.650	16.780	16.434	17,320,000
2024-02-20	16.430	16.690	16.400	16.630	16.287	16,078,900
2024-02-16	16.400	16.540	16.260	16.430	16.091	17,993,400
2024-02-15	16.380	16.540	16.350	16.530	16.189	13,384,300
2024-02-14	16.320	16.400	16.180	16.350	16.013	14,272,200
2024-02-13	16.390	16.450	15.940	16.290	15.954	18,850,900
2024-02-12	16.300	16.500	16.220	16.450	16.111	19,179,700
2024-02-09	16.180	16.390	16.180	16.250	15.915	19,223,000
2024-02-08	16.300	16.400	16.120	16.240	15.905	22,971,900
2024-02-07	16.340	16.470	16.250	16.410	16.071	39,379,000
2024-02-06	16.300	16.330	16.150	16.240	15.905	32,417,600
2024-02-05	16.490	16.540	16.330	16.370	16.032	17,360,500
2024-02-02	16.970	17.010	16.480	16.650	16.306	26,253,900
2024-02-01	16.810	17.120	16.760	17.120	16.767	13,828,500
2024-01-31	17.100	17.150	16.830	16.870	16.522	19,697,500
2024-01-30	16.970	17.090	16.910	16.970	16.620	12,666,500
2024-01-29	16.960	17.110	16.830	17.030	16.679	11,356,500
2024-01-26	16.720	17.050	16.720	16.990	16.639	15,735,400
2024-01-25	16.800	16.860	16.560	16.760	16.414	11,028,700
2024-01-24	16.670	16.700	16.430	16.530	16.189	18,232,700
2024-01-23	16.660	16.680	16.400	16.520	16.179	18,069,200
2024-01-22	16.880	16.940	16.570	16.660	16.316	15,653,900
2024-01-19	16.910	16.950	16.700	16.900	16.551	14,636,900
2024-01-18	16.910	17.080	16.750	16.880	16.532	17,620,200
2024-01-17	16.950	17.140	16.840	16.960	16.610	17,462,500
2024-01-16	17.390	17.460	17.100	17.110	16.757	15,636,700
2024-01-12	17.700	17.740	17.450	17.510	17.149	14,394,000
2024-01-11	18.110	18.170	17.560	17.570	17.207	16,454,900
2024-01-10	18.110	18.200	17.950	18.160	17.785	15,589,500
2024-01-09	17.900	18.100	17.830	18.060	17.687	10,140,100
2024-01-08	17.830	18.110	17.770	18.050	17.678	12,434,000
2024-01-05	17.810	17.910	17.640	17.890	17.521	15,919,600
2024-01-04	18.000	18.170	17.690	17.710	17.345	23,996,000
2024-01-03	18.010	18.130	17.850	17.970	17.599	20,148,100
2024-01-02	17.880	18.140	17.830	18.050	17.678	14,115,600
2023-12-29	18.060	18.080	17.940	18.030	17.658	9,809,400
2023-12-28	17.930	18.100	17.860	18.070	17.697	9,360,100
2023-12-27	17.840	17.940	17.780	17.930	17.550	6,494,800
2023-12-26	17.650	18.000	17.620	17.870	17.492	10,435,600
2023-12-22	17.510	17.640	17.470	17.620	17.247	14,209,000
2023-12-21	17.360	17.510	17.300	17.460	17.090	13,637,300
2023-12-20	17.620	17.680	17.330	17.360	16.992	20,987,600
2023-12-19	17.420	17.660	17.370	17.620	17.247	19,439,200
2023-12-18	17.570	17.720	17.200	17.320	16.953	30,824,200
2023-12-15	17.770	17.930	17.560	17.760	17.384	72,427,700
2023-12-14	18.300	18.320	17.720	17.900	17.521	54,678,400
2023-12-13	17.790	18.240	17.650	18.150	17.766	17,116,600
2023-12-12	17.710	17.760	17.530	17.730	17.354	13,665,800
2023-12-11	17.510	17.730	17.480	17.630	17.257	12,716,500
2023-12-08	17.370	17.630	17.210	17.610	17.237	13,305,800
2023-12-07	17.240	17.380	17.170	17.370	17.002	11,930,400
2023-12-06	17.150	17.260	17.070	17.240	16.875	8,397,100

← NewerPage 12 of 79 · 4,730 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.