PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	9.220	9.540	9.160	9.420	9.221	17,799,300
2021-07-19	9.670	9.750	9.150	9.210	9.015	21,144,400
2021-07-16	9.970	10.040	9.790	9.790	9.583	7,488,400
2021-07-15	9.870	10.030	9.770	9.970	9.759	8,001,000
2021-07-14	10.020	10.080	9.820	9.920	9.710	9,010,200
2021-07-13	10.180	10.290	9.950	9.990	9.778	14,915,500
2021-07-12	10.320	10.330	10.120	10.210	9.994	8,150,500
2021-07-09	10.180	10.400	10.180	10.370	10.150	7,222,000
2021-07-08	10.270	10.400	10.100	10.160	9.945	5,514,100
2021-07-07	10.530	10.530	10.320	10.360	10.141	6,475,700
2021-07-06	10.400	10.520	10.310	10.500	10.278	10,395,200
2021-07-02	10.370	10.460	10.310	10.420	10.199	9,510,700
2021-07-01	10.180	10.370	10.080	10.340	10.121	10,405,500
2021-06-30	10.140	10.230	10.100	10.170	9.955	12,357,400
2021-06-29	10.320	10.370	10.070	10.100	9.886	16,629,200
2021-06-28	10.210	10.350	10.000	10.350	10.131	11,008,400
2021-06-25	10.000	10.210	9.990	10.170	9.955	16,448,300
2021-06-24	10.110	10.160	9.990	10.000	9.788	13,746,600
2021-06-23	10.090	10.130	10.020	10.050	9.837	6,722,400
2021-06-22	10.290	10.290	10.090	10.110	9.896	7,863,400
2021-06-21	10.160	10.270	9.970	10.260	10.043	16,489,700
2021-06-18	10.240	10.280	10.120	10.200	9.984	15,783,200
2021-06-17	10.200	10.270	10.110	10.230	10.013	8,037,100
2021-06-16	10.540	10.580	10.200	10.230	10.013	8,992,200
2021-06-15	10.620	10.680	10.460	10.530	10.307	10,234,400
2021-06-14	10.540	10.730	10.490	10.650	10.424	8,493,300
2021-06-11	10.490	10.510	10.380	10.500	10.278	6,545,200
2021-06-10	10.320	10.550	10.300	10.490	10.268	9,676,700
2021-06-09	10.250	10.360	10.190	10.280	10.062	9,174,500
2021-06-08	10.300	10.350	10.220	10.230	10.013	7,724,700
2021-06-07	10.380	10.460	10.250	10.300	10.082	15,342,400
2021-06-04	10.450	10.460	10.330	10.380	10.160	13,684,000
2021-06-03	10.210	10.460	10.140	10.430	10.209	12,293,500
2021-06-02	10.180	10.270	10.120	10.230	10.013	11,951,800
2021-06-01	10.160	10.210	9.940	10.150	9.935	11,621,100
2021-05-28	9.950	10.190	9.940	10.140	9.925	16,345,800
2021-05-27	10.080	10.080	9.900	9.920	9.710	16,342,700
2021-05-26	10.070	10.200	9.940	10.030	9.818	26,309,300
2021-05-25	10.530	10.570	10.030	10.060	9.847	18,107,000
2021-05-24	10.300	10.610	10.300	10.580	10.356	11,250,000
2021-05-21	10.410	10.450	10.240	10.280	10.062	11,653,100
2021-05-20	10.520	10.650	10.330	10.400	10.180	14,202,600
2021-05-19	10.640	10.670	10.330	10.530	10.307	13,826,300
2021-05-18	10.850	10.890	10.530	10.770	10.542	15,950,500
2021-05-17	10.780	10.930	10.740	10.850	10.620	10,756,200
2021-05-14	10.670	10.940	10.650	10.810	10.581	13,753,800
2021-05-13	10.550	10.680	10.470	10.630	10.405	14,197,700
2021-05-12	10.890	10.890	10.470	10.470	10.248	10,247,900
2021-05-11	10.790	10.920	10.680	10.890	10.659	8,888,500
2021-05-10	10.960	11.090	10.860	10.880	10.650	11,039,400
2021-05-07	10.930	11.140	10.830	10.940	10.708	14,316,700
2021-05-06	11.020	11.070	10.790	10.940	10.708	9,851,500
2021-05-05	11.340	11.340	10.970	10.980	10.747	13,178,000
2021-05-04	11.500	11.500	11.070	11.320	11.080	18,482,700
2021-05-03	11.300	11.490	11.170	11.430	11.188	21,193,100
2021-04-30	10.720	11.320	10.720	11.320	11.080	17,878,000
2021-04-29	10.760	10.890	10.370	10.790	10.561	18,990,300
2021-04-28	10.700	10.810	10.580	10.790	10.561	20,286,300
2021-04-27	10.830	10.850	10.620	10.640	10.415	17,897,600
2021-04-26	11.030	11.030	10.800	10.800	10.571	17,830,700

← NewerPage 23 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.