PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	10.250	10.680	10.230	10.500	10.278	18,735,600
2021-10-12	10.200	10.350	10.090	10.250	10.033	16,674,900
2021-10-11	10.420	10.560	9.970	10.150	9.935	44,500,800
2021-10-08	10.510	10.740	10.460	10.710	10.483	15,704,200
2021-10-07	10.200	10.680	10.170	10.520	10.297	33,250,300
2021-10-06	9.790	10.220	9.640	10.190	9.974	22,049,300
2021-10-05	9.870	9.900	9.770	9.890	9.681	10,130,700
2021-10-04	9.650	9.900	9.600	9.820	9.612	13,304,500
2021-10-01	9.740	9.740	9.530	9.610	9.406	17,735,900
2021-09-30	9.500	9.680	9.490	9.600	9.397	15,427,400
2021-09-29	9.770	9.810	9.460	9.510	9.309	12,383,400
2021-09-28	9.960	10.030	9.730	9.740	9.534	15,395,500
2021-09-27	9.950	10.010	9.840	9.970	9.759	13,537,700
2021-09-24	10.000	10.010	9.820	9.940	9.729	14,955,700
2021-09-23	9.900	10.000	9.840	9.970	9.759	18,726,100
2021-09-22	9.880	10.020	9.840	9.870	9.661	16,723,800
2021-09-21	9.590	9.960	9.550	9.790	9.583	30,412,300
2021-09-20	9.670	9.770	9.450	9.580	9.377	21,520,400
2021-09-17	9.620	9.850	9.570	9.840	9.632	25,947,700
2021-09-16	9.810	9.850	9.510	9.690	9.485	18,731,300
2021-09-15	9.760	9.990	9.720	9.860	9.651	26,397,200
2021-09-14	9.800	9.880	9.600	9.800	9.592	20,337,900
2021-09-13	9.440	9.940	9.380	9.830	9.622	23,319,600
2021-09-10	9.390	9.430	9.230	9.310	9.113	9,678,300
2021-09-09	9.300	9.430	9.250	9.360	9.162	10,889,200
2021-09-08	9.350	9.490	9.310	9.320	9.123	10,093,200
2021-09-07	9.190	9.520	9.180	9.420	9.221	12,555,100
2021-09-03	9.350	9.350	9.080	9.150	8.956	13,825,300
2021-09-02	9.180	9.320	9.120	9.280	9.083	11,275,200
2021-09-01	9.200	9.310	9.110	9.210	9.015	9,150,100
2021-08-31	9.010	9.240	8.960	9.170	8.976	14,936,600
2021-08-30	9.150	9.210	9.000	9.010	8.819	9,307,500
2021-08-27	9.150	9.280	8.980	9.120	8.927	15,991,200
2021-08-26	9.180	9.280	9.070	9.120	8.927	8,627,500
2021-08-25	9.210	9.270	9.130	9.260	9.064	6,481,400
2021-08-24	9.300	9.360	9.140	9.250	9.054	9,857,300
2021-08-23	9.290	9.330	9.090	9.110	8.917	12,742,000
2021-08-20	8.890	9.360	8.840	9.280	9.083	21,080,000
2021-08-19	9.030	9.080	8.750	8.930	8.741	17,385,200
2021-08-18	9.190	9.320	8.960	9.120	8.927	9,568,300
2021-08-17	9.090	9.160	8.980	9.130	8.937	14,807,700
2021-08-16	9.220	9.290	9.070	9.170	8.976	10,397,600
2021-08-13	9.290	9.300	9.070	9.120	8.927	6,857,700
2021-08-12	9.450	9.610	9.010	9.240	9.044	40,126,200
2021-08-11	9.090	9.440	8.970	9.440	9.240	40,035,900
2021-08-10	8.660	9.270	8.620	9.200	9.005	34,273,700
2021-08-09	8.450	8.650	8.290	8.630	8.447	20,093,700
2021-08-06	8.380	8.560	8.240	8.530	8.349	30,547,300
2021-08-05	8.540	8.640	8.290	8.290	8.114	24,133,800
2021-08-04	8.840	8.930	8.480	8.670	8.486	18,148,600
2021-08-03	9.000	9.030	8.770	8.990	8.800	16,714,500
2021-08-02	8.840	9.140	8.770	8.950	8.760	14,505,500
2021-07-30	9.010	9.250	8.740	8.790	8.604	37,835,200
2021-07-29	9.180	9.320	8.960	9.080	8.888	54,622,100
2021-07-28	9.050	9.270	8.980	9.150	8.956	22,210,000
2021-07-27	8.760	9.020	8.610	8.990	8.800	21,701,500
2021-07-26	9.180	9.210	8.480	8.750	8.565	41,531,300
2021-07-23	9.390	9.430	9.110	9.220	9.025	10,542,500
2021-07-22	9.490	9.590	9.240	9.330	9.132	23,484,200
2021-07-21	9.530	9.730	9.390	9.490	9.289	17,551,000

← NewerPage 22 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.