PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.110	12.270	12.040	12.050	11.795	16,433,600
2022-04-04	12.200	12.270	11.900	12.070	11.814	15,442,500
2022-04-01	11.970	12.290	11.840	12.270	12.010	12,890,100
2022-03-31	12.070	12.180	11.930	11.940	11.687	8,647,100
2022-03-30	12.000	12.220	11.970	12.090	11.834	9,710,300
2022-03-29	12.090	12.450	11.900	12.010	11.756	38,204,900
2022-03-28	11.950	12.100	11.950	12.040	11.785	12,098,900
2022-03-25	11.850	11.980	11.790	11.980	11.726	7,901,900
2022-03-24	11.600	11.850	11.540	11.820	11.570	15,196,600
2022-03-23	11.620	11.730	11.530	11.580	11.335	8,611,800
2022-03-22	11.380	11.690	11.300	11.620	11.374	21,059,800
2022-03-21	11.510	11.720	11.290	11.300	11.061	18,197,700
2022-03-18	11.740	11.870	11.490	11.580	11.335	58,999,800
2022-03-17	11.860	12.030	11.700	11.760	11.511	27,404,700
2022-03-16	11.610	12.020	11.540	12.000	11.746	32,466,100
2022-03-15	11.250	11.540	11.010	11.500	11.256	28,372,600
2022-03-14	10.790	11.210	10.740	11.190	10.953	32,667,400
2022-03-11	10.920	10.960	10.750	10.780	10.552	11,319,000
2022-03-10	10.920	10.930	10.650	10.880	10.650	13,219,600
2022-03-09	11.040	11.240	10.980	11.010	10.777	16,499,900
2022-03-08	10.570	10.930	10.360	10.840	10.610	32,713,100
2022-03-07	11.060	11.190	10.420	10.510	10.287	28,680,000
2022-03-04	11.360	11.380	11.120	11.200	10.963	14,730,200
2022-03-03	11.520	11.670	11.350	11.430	11.188	13,505,700
2022-03-02	11.300	11.530	11.260	11.460	11.217	15,746,800
2022-03-01	11.320	11.460	10.980	11.300	11.061	15,385,500
2022-02-28	11.170	11.440	11.100	11.370	11.129	16,791,300
2022-02-25	11.130	11.450	11.100	11.360	11.119	12,336,600
2022-02-24	10.600	11.130	10.470	11.080	10.845	18,538,400
2022-02-23	11.320	11.380	10.850	10.860	10.630	15,788,700
2022-02-22	11.300	11.380	11.220	11.320	11.080	14,254,500
2022-02-18	11.540	11.670	11.350	11.410	11.168	11,557,100
2022-02-17	11.710	11.810	11.550	11.590	11.345	11,235,500
2022-02-16	11.500	12.020	11.450	11.740	11.491	27,145,200
2022-02-15	11.400	11.460	11.220	11.400	11.159	20,601,400
2022-02-14	11.230	11.310	11.050	11.280	11.041	18,940,300
2022-02-11	11.430	11.670	11.220	11.260	11.022	27,618,100
2022-02-10	12.170	12.210	11.180	11.390	11.149	47,788,300
2022-02-09	12.200	12.300	12.160	12.300	12.040	12,692,700
2022-02-08	12.140	12.230	12.060	12.150	11.893	8,375,900
2022-02-07	12.110	12.210	12.010	12.150	11.893	11,789,800
2022-02-04	11.970	12.260	11.860	12.080	11.824	28,724,300
2022-02-03	12.160	12.320	11.960	12.010	11.756	21,427,500
2022-02-02	12.150	12.310	12.030	12.250	11.991	18,006,800
2022-02-01	12.130	12.310	12.070	12.130	11.873	51,213,200
2022-01-31	12.650	12.830	12.480	12.790	12.519	14,635,700
2022-01-28	12.250	12.700	12.250	12.690	12.421	12,201,200
2022-01-27	12.470	12.580	12.100	12.400	12.137	18,400,600
2022-01-26	12.540	12.590	12.120	12.300	12.040	10,193,800
2022-01-25	12.010	12.430	11.970	12.350	12.088	11,812,800
2022-01-24	12.100	12.220	11.710	12.170	11.912	15,789,400
2022-01-21	12.620	12.640	12.170	12.230	11.971	16,170,300
2022-01-20	12.760	13.030	12.520	12.540	12.274	16,755,900
2022-01-19	12.780	12.810	12.590	12.640	12.372	9,448,000
2022-01-18	12.910	13.190	12.650	12.710	12.441	16,482,500
2022-01-14	12.650	13.010	12.650	13.010	12.734	13,813,700
2022-01-13	12.520	12.780	12.460	12.750	12.480	19,666,400
2022-01-12	12.190	12.580	12.120	12.510	12.245	15,570,900
2022-01-11	12.280	12.350	12.100	12.170	11.912	10,325,400
2022-01-10	12.200	12.310	12.020	12.230	11.971	12,696,200

← NewerPage 20 of 79 · 4,731 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.