PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	13.160	13.250	12.690	12.750	12.480	63,874,900
2022-09-23	12.740	12.750	12.160	12.610	12.343	20,427,900
2022-09-22	13.110	13.170	12.730	12.960	12.686	15,052,600
2022-09-21	13.340	13.390	13.010	13.010	12.734	14,543,600
2022-09-20	13.390	13.540	13.160	13.300	13.018	17,471,500
2022-09-19	12.950	13.470	12.940	13.460	13.175	13,047,100
2022-09-16	13.000	13.130	12.730	13.080	12.803	19,529,100
2022-09-15	13.200	13.240	13.070	13.110	12.832	13,647,100
2022-09-14	12.970	13.250	12.940	13.220	12.940	15,637,100
2022-09-13	12.880	13.320	12.860	12.920	12.646	17,631,100
2022-09-12	12.910	13.380	12.890	13.180	12.901	22,081,100
2022-09-09	12.910	13.020	12.760	12.890	12.617	22,629,000
2022-09-08	12.680	13.040	12.660	12.830	12.558	24,969,400
2022-09-07	12.250	12.740	12.180	12.730	12.460	16,248,800
2022-09-06	12.520	12.570	11.970	12.230	11.971	22,597,200
2022-09-02	12.600	12.730	12.490	12.550	12.284	21,421,400
2022-09-01	12.320	12.560	12.180	12.530	12.265	16,684,900
2022-08-31	12.240	12.490	12.180	12.330	12.069	13,249,100
2022-08-30	12.610	12.610	12.060	12.200	11.942	12,095,900
2022-08-29	12.360	12.670	12.330	12.520	12.255	10,656,900
2022-08-26	12.550	12.580	12.400	12.480	12.216	15,889,800
2022-08-25	12.080	12.550	12.050	12.500	12.235	16,552,100
2022-08-24	11.650	12.040	11.600	12.000	11.746	7,418,900
2022-08-23	11.900	11.900	11.670	11.720	11.472	6,128,800
2022-08-22	12.000	12.010	11.710	11.720	11.472	9,087,600
2022-08-19	12.110	12.170	12.000	12.130	11.873	5,236,000
2022-08-18	12.160	12.300	12.120	12.200	11.942	5,650,100
2022-08-17	12.320	12.390	11.990	12.180	11.922	9,763,300
2022-08-16	12.390	12.480	12.290	12.390	12.128	9,869,200
2022-08-15	12.080	12.450	12.070	12.390	12.128	14,705,300
2022-08-12	11.980	12.130	11.900	12.130	11.873	9,843,000
2022-08-11	11.570	11.990	11.550	11.910	11.658	11,161,100
2022-08-10	11.440	11.580	11.380	11.540	11.296	6,623,200
2022-08-09	11.300	11.400	11.230	11.350	11.110	7,707,900
2022-08-08	11.260	11.470	11.210	11.270	11.031	8,524,700
2022-08-05	11.020	11.190	10.970	11.140	10.904	8,117,100
2022-08-04	11.180	11.260	11.050	11.050	10.816	6,647,400
2022-08-03	11.100	11.140	10.950	11.120	10.884	7,583,200
2022-08-02	10.920	11.070	10.810	11.020	10.787	13,792,600
2022-08-01	10.860	11.020	10.760	10.910	10.679	17,133,100
2022-07-29	10.800	10.880	10.710	10.860	10.630	11,921,300
2022-07-28	10.780	11.010	10.520	10.780	10.552	9,224,600
2022-07-27	10.570	10.810	10.570	10.780	10.552	7,632,500
2022-07-26	10.660	10.860	10.540	10.580	10.356	10,435,200
2022-07-25	10.680	10.810	10.470	10.750	10.522	16,607,000
2022-07-22	10.670	10.770	10.560	10.630	10.405	7,248,600
2022-07-21	10.640	10.670	10.420	10.580	10.356	15,244,500
2022-07-20	10.700	10.800	10.440	10.700	10.473	11,461,700
2022-07-19	10.480	10.750	10.480	10.690	10.464	10,814,800
2022-07-18	10.410	10.480	10.310	10.350	10.131	8,035,600
2022-07-15	10.070	10.450	9.950	10.320	10.101	7,983,700
2022-07-14	9.890	10.020	9.810	10.010	9.798	9,810,000
2022-07-13	10.000	10.210	9.920	10.080	9.867	6,403,300
2022-07-12	10.110	10.240	10.040	10.110	9.896	6,138,700
2022-07-11	10.260	10.340	10.060	10.120	9.906	9,147,200
2022-07-08	10.180	10.310	10.110	10.270	10.053	7,176,500
2022-07-07	9.910	10.250	9.910	10.190	9.974	13,514,800
2022-07-06	9.910	10.050	9.710	9.830	9.622	11,550,200
2022-07-05	10.080	10.170	9.660	9.840	9.632	15,256,700
2022-07-01	9.980	10.250	9.930	10.240	10.023	9,600,900

← NewerPage 18 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.