PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	10.980	11.090	10.810	10.970	10.738	14,592,700
2021-04-22	11.250	11.270	10.970	10.990	10.757	13,701,200
2021-04-21	11.090	11.190	10.990	11.150	10.914	9,333,900
2021-04-20	11.130	11.300	11.060	11.200	10.963	13,378,900
2021-04-19	11.590	11.690	11.160	11.200	10.963	17,380,900
2021-04-16	11.900	11.970	11.570	11.580	11.335	38,392,200
2021-04-15	11.770	11.890	11.680	11.870	11.619	15,425,900
2021-04-14	11.630	11.880	11.610	11.790	11.540	14,879,200
2021-04-13	11.410	11.730	11.260	11.660	11.413	17,335,800
2021-04-12	11.510	11.680	11.480	11.580	11.335	13,572,400
2021-04-09	11.290	11.580	11.290	11.510	11.266	16,709,800
2021-04-08	11.340	11.410	11.260	11.290	11.051	10,219,500
2021-04-07	11.380	11.500	11.270	11.340	11.100	9,202,500
2021-04-06	11.570	11.660	11.320	11.440	11.198	12,846,700
2021-04-05	11.640	11.850	11.560	11.660	11.413	10,902,800
2021-04-01	11.700	11.800	11.410	11.500	11.256	9,542,400
2021-03-31	11.550	11.820	11.550	11.710	11.462	10,433,800
2021-03-30	11.450	11.600	11.410	11.490	11.247	9,157,900
2021-03-29	12.020	12.060	11.510	11.510	11.266	12,245,400
2021-03-26	11.860	12.080	11.780	12.070	11.814	14,322,200
2021-03-25	11.330	11.920	11.290	11.890	11.638	18,826,600
2021-03-24	10.960	11.760	10.920	11.310	11.070	30,567,200
2021-03-23	11.130	11.190	10.890	10.920	10.689	8,775,600
2021-03-22	11.180	11.260	11.030	11.110	10.875	9,974,100
2021-03-19	11.370	11.580	11.190	11.260	11.022	37,466,500
2021-03-18	11.710	11.740	11.260	11.300	11.061	17,140,800
2021-03-17	11.800	11.880	11.680	11.820	11.570	13,395,400
2021-03-16	11.800	11.890	11.570	11.870	11.619	11,311,300
2021-03-15	11.610	11.850	11.570	11.850	11.599	15,950,900
2021-03-12	11.460	11.620	11.400	11.510	11.266	10,280,600
2021-03-11	11.460	11.650	11.380	11.450	11.208	34,908,100
2021-03-10	11.420	11.500	11.370	11.460	11.217	11,980,100
2021-03-09	11.330	11.440	11.110	11.340	11.100	9,743,300
2021-03-08	10.880	11.330	10.810	11.160	10.924	17,458,100
2021-03-05	10.700	10.890	10.330	10.850	10.620	20,816,600
2021-03-04	10.910	10.910	10.520	10.730	10.503	11,703,700
2021-03-03	10.900	10.950	10.700	10.750	10.522	12,404,200
2021-03-02	10.990	11.040	10.760	10.880	10.650	11,072,900
2021-03-01	10.680	11.140	10.640	10.970	10.738	16,394,800
2021-02-26	10.870	11.030	10.510	10.510	10.287	14,149,800
2021-02-25	11.400	11.590	10.710	10.880	10.650	23,817,000
2021-02-24	11.280	11.560	11.250	11.410	11.168	16,186,900
2021-02-23	11.320	11.440	11.100	11.230	10.992	13,112,800
2021-02-22	11.640	11.640	11.260	11.410	11.168	41,695,100
2021-02-19	11.700	11.950	11.570	11.640	11.393	10,602,900
2021-02-18	11.620	11.810	11.460	11.760	11.511	13,504,100
2021-02-17	11.760	11.810	11.570	11.710	11.462	7,677,000
2021-02-16	11.800	11.900	11.660	11.800	11.550	6,262,200
2021-02-12	11.980	12.010	11.780	11.800	11.550	8,080,700
2021-02-11	12.100	12.180	11.810	12.000	11.746	9,367,600
2021-02-10	11.820	12.110	11.810	12.080	11.824	11,077,100
2021-02-09	11.910	11.930	11.660	11.760	11.511	11,356,600
2021-02-08	11.830	11.920	11.730	11.890	11.638	5,372,200
2021-02-05	12.010	12.040	11.830	11.860	11.609	4,818,400
2021-02-04	12.020	12.030	11.720	12.000	11.746	13,307,200
2021-02-03	11.770	11.970	11.700	11.970	11.716	9,846,600
2021-02-02	11.570	11.770	11.430	11.730	11.482	7,704,700
2021-02-01	11.430	11.700	11.180	11.490	11.247	12,987,900
2021-01-29	11.410	11.670	11.320	11.430	11.188	11,596,200
2021-01-28	10.800	11.590	10.790	11.560	11.315	13,277,900

← NewerPage 24 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.