PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	11.800	12.350	11.760	12.210	11.951	16,092,500
2022-01-06	11.810	11.920	11.640	11.820	11.570	15,593,300
2022-01-05	12.360	12.430	11.860	11.860	11.609	14,950,400
2022-01-04	12.300	12.520	12.190	12.440	12.177	18,730,800
2022-01-03	12.060	12.310	12.010	12.210	11.951	9,442,400
2021-12-31	12.020	12.190	12.010	12.140	11.883	8,139,800
2021-12-30	12.010	12.110	11.920	12.070	11.814	7,380,500
2021-12-29	12.030	12.060	11.910	11.990	11.736	5,207,800
2021-12-28	11.930	12.140	11.920	12.060	11.805	6,854,100
2021-12-27	11.960	12.010	11.870	11.910	11.658	4,961,500
2021-12-23	12.010	12.120	11.920	12.000	11.746	5,668,900
2021-12-22	12.050	12.080	11.920	12.010	11.756	6,600,900
2021-12-21	12.120	12.170	12.040	12.070	11.814	9,896,800
2021-12-20	11.840	12.010	11.730	11.990	11.736	14,239,900
2021-12-17	12.200	12.290	11.990	12.020	11.765	15,762,400
2021-12-16	12.280	12.470	12.220	12.240	11.981	11,537,800
2021-12-15	12.180	12.320	12.020	12.260	12.000	9,894,100
2021-12-14	12.240	12.470	12.050	12.160	11.902	11,263,700
2021-12-13	12.300	12.390	12.190	12.270	12.010	13,069,400
2021-12-10	12.610	12.610	12.260	12.350	12.088	9,487,400
2021-12-09	12.630	12.660	12.480	12.490	12.225	9,397,100
2021-12-08	12.440	12.650	12.410	12.630	12.363	11,100,500
2021-12-07	12.590	12.650	12.370	12.440	12.177	16,347,700
2021-12-06	12.040	12.600	11.870	12.540	12.274	45,235,700
2021-12-03	11.990	11.990	11.590	11.810	11.560	22,791,000
2021-12-02	11.800	12.140	11.670	12.000	11.746	15,776,500
2021-12-01	12.100	12.180	11.730	11.750	11.501	16,360,000
2021-11-30	12.340	12.370	11.850	11.880	11.628	23,444,900
2021-11-29	12.290	12.440	12.120	12.380	12.118	13,125,300
2021-11-26	12.250	12.280	11.880	12.240	11.981	9,671,600
2021-11-24	12.320	12.520	12.210	12.460	12.196	16,046,000
2021-11-23	12.250	12.420	12.050	12.330	12.069	17,127,400
2021-11-22	12.380	12.490	12.210	12.240	11.981	14,196,000
2021-11-19	12.080	12.440	12.030	12.380	12.118	21,829,600
2021-11-18	12.510	12.570	11.970	12.100	11.844	14,932,900
2021-11-17	12.250	12.500	12.210	12.470	12.206	14,466,900
2021-11-16	12.380	12.420	12.210	12.320	12.059	6,914,300
2021-11-15	12.280	12.400	12.240	12.380	12.118	7,523,700
2021-11-12	12.390	12.450	12.040	12.260	12.000	10,063,200
2021-11-11	12.480	12.500	12.170	12.350	12.088	17,480,100
2021-11-10	12.200	12.450	11.950	12.400	12.137	21,132,200
2021-11-09	11.770	12.210	11.750	12.180	11.922	24,882,200
2021-11-08	11.650	11.670	11.470	11.610	11.364	9,530,800
2021-11-05	11.820	11.840	11.650	11.650	11.403	7,025,900
2021-11-04	11.630	11.800	11.580	11.660	11.413	8,109,400
2021-11-03	11.320	11.750	11.310	11.670	11.423	15,905,900
2021-11-02	11.480	11.610	11.300	11.340	11.100	13,730,300
2021-11-01	11.650	11.650	11.170	11.410	11.168	18,362,600
2021-10-29	11.620	11.750	11.530	11.600	11.354	16,532,700
2021-10-28	11.670	11.690	11.410	11.680	11.433	10,125,000
2021-10-27	11.620	11.700	11.510	11.580	11.335	8,234,400
2021-10-26	11.760	11.790	11.550	11.570	11.325	12,071,800
2021-10-25	11.890	12.020	11.590	11.660	11.413	16,811,400
2021-10-22	11.730	11.940	11.600	11.900	11.648	14,783,900
2021-10-21	11.440	11.680	11.410	11.650	11.403	12,820,700
2021-10-20	11.230	11.610	11.150	11.510	11.266	18,957,400
2021-10-19	11.100	11.200	11.000	11.180	10.943	11,136,100
2021-10-18	11.020	11.110	10.900	11.000	10.767	12,789,600
2021-10-15	10.820	11.210	10.820	11.200	10.963	53,654,600
2021-10-14	10.590	10.770	10.480	10.770	10.542	21,220,900

← NewerPage 21 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.