PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.920	16.100	15.860	15.880	15.544	12,427,400
2022-12-19	16.080	16.220	15.570	15.840	15.505	14,283,200
2022-12-16	16.090	16.220	15.840	16.080	15.739	38,328,800
2022-12-15	16.330	16.430	16.030	16.190	15.847	20,418,600
2022-12-14	16.060	16.410	15.900	16.400	16.053	28,705,100
2022-12-13	15.790	16.010	15.690	16.010	15.671	39,176,600
2022-12-12	15.650	16.020	15.560	16.010	15.671	20,611,200
2022-12-09	15.400	15.680	15.380	15.540	15.211	18,111,700
2022-12-08	15.280	15.460	15.120	15.420	15.093	19,169,800
2022-12-07	15.420	15.740	15.330	15.570	15.240	15,199,600
2022-12-06	15.330	15.500	15.210	15.430	15.103	17,058,400
2022-12-05	15.580	15.880	15.240	15.320	14.996	22,236,900
2022-12-02	15.430	15.780	15.410	15.660	15.328	9,010,800
2022-12-01	15.700	15.910	15.600	15.620	15.289	11,507,400
2022-11-30	15.180	15.700	15.100	15.700	15.367	21,056,900
2022-11-29	15.270	15.300	15.000	15.170	14.849	10,924,700
2022-11-28	15.080	15.290	14.960	15.270	14.947	10,243,700
2022-11-25	15.250	15.390	15.190	15.370	15.044	4,822,600
2022-11-23	15.010	15.260	14.840	15.240	14.917	8,911,200
2022-11-22	15.030	15.220	14.960	15.120	14.800	7,862,900
2022-11-21	15.100	15.120	14.870	14.990	14.673	11,606,500
2022-11-18	14.750	15.030	14.700	15.020	14.702	11,660,800
2022-11-17	14.500	14.700	14.470	14.580	14.271	8,521,700
2022-11-16	14.410	14.850	14.360	14.730	14.418	14,072,900
2022-11-15	14.730	14.830	14.320	14.440	14.134	31,388,200
2022-11-14	14.730	14.740	14.420	14.460	14.154	11,852,300
2022-11-11	14.890	15.050	14.650	14.760	14.447	19,054,600
2022-11-10	15.100	15.120	14.630	14.810	14.496	25,976,600
2022-11-09	14.870	14.960	14.560	14.580	14.271	12,899,700
2022-11-08	15.070	15.170	14.830	14.930	14.614	9,933,100
2022-11-07	15.290	15.390	14.970	15.070	14.751	11,970,300
2022-11-04	15.350	15.490	15.060	15.310	14.986	18,269,300
2022-11-03	14.790	15.290	14.750	15.200	14.878	17,475,300
2022-11-02	15.280	15.430	14.900	14.930	14.614	17,299,900
2022-11-01	15.060	15.310	15.010	15.310	14.986	18,429,800
2022-10-31	15.220	15.250	14.850	14.930	14.614	20,836,300
2022-10-28	15.260	15.460	15.000	15.250	14.927	29,022,200
2022-10-27	15.290	15.610	15.130	15.380	15.054	22,852,800
2022-10-26	15.120	15.340	15.050	15.170	14.849	25,303,300
2022-10-25	14.740	15.250	14.690	15.130	14.810	23,539,000
2022-10-24	14.520	14.790	14.420	14.730	14.418	18,207,800
2022-10-21	14.050	14.580	13.990	14.500	14.193	16,720,300
2022-10-20	14.000	14.100	13.890	14.040	13.743	14,518,300
2022-10-19	14.110	14.220	13.880	13.960	13.664	15,600,100
2022-10-18	14.360	14.390	13.860	14.150	13.850	20,264,000
2022-10-17	14.090	14.280	13.900	14.160	13.860	17,172,600
2022-10-14	14.380	14.440	13.770	13.830	13.537	24,222,500
2022-10-13	13.860	14.350	13.730	14.310	14.007	30,057,600
2022-10-12	14.130	14.470	13.990	14.070	13.772	21,280,100
2022-10-11	14.130	14.340	13.780	14.220	13.919	26,773,600
2022-10-10	14.890	15.030	13.910	14.130	13.831	42,317,800
2022-10-07	14.610	14.960	14.530	14.930	14.614	38,200,700
2022-10-06	14.800	15.070	14.370	14.630	14.320	63,378,700
2022-10-05	13.760	14.800	13.680	14.750	14.438	94,095,900
2022-10-04	13.250	14.210	13.210	14.190	13.889	53,672,300
2022-10-03	12.620	13.190	12.460	13.110	12.832	47,987,900
2022-09-30	12.540	12.580	12.130	12.500	12.235	353,648,800
2022-09-29	12.760	12.880	12.370	12.380	12.118	36,038,800
2022-09-28	12.450	12.790	12.380	12.720	12.451	28,302,900
2022-09-27	12.800	12.980	12.400	12.410	12.147	40,390,400

← NewerPage 17 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.