PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.260	17.290	17.030	17.060	16.699	20,878,500
2023-12-04	17.420	17.590	17.240	17.270	16.904	16,207,800
2023-12-01	17.190	17.450	17.050	17.450	17.080	21,824,400
2023-11-30	17.050	17.220	16.970	17.170	16.806	59,946,600
2023-11-29	17.100	17.410	16.890	17.170	16.806	54,009,200
2023-11-28	17.930	17.940	17.350	17.500	17.129	30,116,700
2023-11-27	18.040	18.050	17.870	17.900	17.521	25,376,300
2023-11-24	17.980	18.020	17.920	18.020	17.638	6,954,400
2023-11-22	17.700	17.980	17.570	17.970	17.589	13,497,200
2023-11-21	17.750	17.800	17.560	17.740	17.364	13,773,200
2023-11-20	17.900	18.040	17.680	17.680	17.306	19,211,100
2023-11-17	17.890	18.010	17.800	17.920	17.540	23,491,100
2023-11-16	17.650	17.880	17.600	17.750	17.374	17,198,700
2023-11-15	17.310	17.630	17.310	17.510	17.139	12,977,600
2023-11-14	16.910	17.400	16.810	17.400	17.031	21,568,700
2023-11-13	16.770	16.810	16.560	16.570	16.219	7,004,600
2023-11-10	16.600	16.810	16.530	16.780	16.425	8,512,200
2023-11-09	16.560	16.790	16.480	16.490	16.141	8,459,900
2023-11-08	16.580	16.650	16.340	16.510	16.160	7,624,200
2023-11-07	16.780	16.830	16.660	16.660	16.307	6,706,200
2023-11-06	16.900	16.980	16.760	16.770	16.415	9,268,400
2023-11-03	17.020	17.060	16.860	16.890	16.532	10,227,800
2023-11-02	16.690	17.050	16.660	16.760	16.405	22,773,800
2023-11-01	16.350	16.780	16.300	16.670	16.317	17,880,800
2023-10-31	16.200	16.390	16.110	16.300	15.955	11,787,900
2023-10-30	15.990	16.300	15.900	16.200	15.857	11,622,500
2023-10-27	15.820	16.190	15.780	15.810	15.475	15,439,600
2023-10-26	16.480	16.540	15.590	15.880	15.544	22,035,700
2023-10-25	16.100	16.190	15.990	16.170	15.828	17,824,200
2023-10-24	15.960	16.230	15.890	16.190	15.847	20,015,700
2023-10-23	15.700	15.960	15.620	15.740	15.407	12,102,800
2023-10-20	16.040	16.180	15.950	16.020	15.681	12,924,400
2023-10-19	16.220	16.360	15.990	16.000	15.661	10,515,200
2023-10-18	16.430	16.460	16.020	16.210	15.867	11,272,900
2023-10-17	16.200	16.460	16.200	16.350	16.004	10,547,200
2023-10-16	16.350	16.420	16.170	16.410	16.062	9,476,200
2023-10-13	16.030	16.330	16.030	16.280	15.935	15,943,600
2023-10-12	15.990	16.080	15.750	15.960	15.622	10,573,000
2023-10-11	15.870	16.050	15.760	16.040	15.700	9,291,200
2023-10-10	15.620	15.830	15.500	15.810	15.475	15,909,200
2023-10-09	15.420	15.650	15.410	15.580	15.250	11,739,400
2023-10-06	15.180	15.560	14.870	15.510	15.182	15,981,700
2023-10-05	15.190	15.440	15.020	15.340	15.015	16,100,800
2023-10-04	15.360	15.430	14.980	15.180	14.858	19,876,900
2023-10-03	15.000	15.390	14.710	15.330	15.005	27,819,200
2023-10-02	16.050	16.110	15.080	15.220	14.898	33,637,400
2023-09-29	16.380	16.520	16.010	16.130	15.788	26,985,400
2023-09-28	16.500	16.540	16.260	16.280	15.935	18,579,600
2023-09-27	16.560	16.730	16.380	16.440	16.092	11,514,900
2023-09-26	16.970	16.980	16.570	16.600	16.248	14,014,100
2023-09-25	17.040	17.100	16.750	17.080	16.718	13,994,200
2023-09-22	17.250	17.250	17.100	17.140	16.777	9,903,700
2023-09-21	17.390	17.400	17.190	17.240	16.875	13,345,100
2023-09-20	17.430	17.530	17.340	17.400	17.031	12,075,200
2023-09-19	17.350	17.490	17.310	17.410	17.041	15,392,400
2023-09-18	17.300	17.480	17.240	17.300	16.934	14,168,900
2023-09-15	17.140	17.400	17.130	17.310	16.943	129,453,500
2023-09-14	17.140	17.280	17.010	17.210	16.845	29,880,100
2023-09-13	16.950	17.090	16.730	17.070	16.708	22,504,500
2023-09-12	16.880	17.040	16.860	16.940	16.581	13,107,100

← NewerPage 13 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.