PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	10.890	10.990	10.630	10.790	10.561	21,061,500
2021-01-26	11.350	11.560	10.930	11.060	10.826	21,212,500
2021-01-25	11.720	11.790	11.340	11.350	11.110	14,494,600
2021-01-22	11.960	11.960	11.540	11.720	11.472	13,161,400
2021-01-21	12.160	12.250	11.930	11.990	11.736	10,838,300
2021-01-20	12.050	12.250	11.940	12.240	11.981	14,695,800
2021-01-19	12.270	12.310	11.950	12.030	11.775	11,774,300
2021-01-15	11.910	12.430	11.900	12.240	11.981	19,752,500
2021-01-14	12.160	12.200	11.800	11.830	11.579	10,517,200
2021-01-13	12.200	12.210	12.050	12.100	11.844	8,362,000
2021-01-12	12.150	12.230	12.090	12.180	11.922	8,179,300
2021-01-11	12.130	12.210	11.990	12.210	11.951	16,972,500
2021-01-08	12.340	12.360	12.170	12.240	11.981	10,329,000
2021-01-07	12.350	12.430	12.210	12.310	12.049	13,179,500
2021-01-06	12.290	12.450	12.210	12.380	12.118	10,020,400
2021-01-05	12.320	12.390	12.210	12.380	12.118	9,191,200
2021-01-04	12.480	12.530	12.210	12.210	11.951	10,129,500
2020-12-31	12.260	12.510	12.230	12.460	12.196	8,342,600
2020-12-30	11.990	12.370	11.990	12.340	12.079	9,327,200
2020-12-29	12.320	12.420	11.900	11.960	11.707	12,177,700
2020-12-28	12.310	12.460	12.270	12.320	12.059	9,418,600
2020-12-24	12.500	12.560	12.340	12.390	12.128	4,561,000
2020-12-23	12.440	12.650	12.430	12.510	12.245	17,215,000
2020-12-22	12.220	12.440	12.110	12.440	12.177	19,204,900
2020-12-21	12.070	12.290	12.020	12.260	12.000	19,258,300
2020-12-18	12.200	12.370	12.080	12.270	12.010	32,731,200
2020-12-17	12.170	12.330	12.120	12.240	11.981	18,397,700
2020-12-16	12.330	12.380	11.960	12.060	11.805	16,446,200
2020-12-15	11.800	12.200	11.570	12.200	11.942	16,291,300
2020-12-14	11.930	12.090	11.790	11.850	11.599	10,367,800
2020-12-11	11.890	12.170	11.850	11.940	11.687	9,611,500
2020-12-10	12.470	12.500	11.920	12.020	11.765	18,942,400
2020-12-09	12.320	12.450	12.210	12.390	12.128	20,102,000
2020-12-08	12.450	12.520	12.280	12.320	12.059	11,738,800
2020-12-07	12.400	12.570	12.310	12.530	12.265	16,369,200
2020-12-04	12.660	12.680	12.260	12.490	12.225	13,533,400
2020-12-03	12.600	12.680	12.500	12.600	12.333	13,084,100
2020-12-02	12.620	12.690	12.400	12.530	12.265	11,593,200
2020-12-01	12.750	12.820	12.550	12.690	12.421	14,571,600
2020-11-30	12.730	12.870	12.530	12.700	12.431	48,998,800
2020-11-27	12.640	12.910	12.640	12.730	12.460	10,388,300
2020-11-25	12.770	12.800	12.420	12.640	12.372	20,485,500
2020-11-24	12.830	12.900	12.710	12.820	12.548	22,862,300
2020-11-23	12.770	12.880	12.640	12.700	12.431	15,419,600
2020-11-20	12.360	12.760	12.320	12.660	12.392	17,940,800
2020-11-19	12.630	12.740	12.200	12.290	12.030	24,446,800
2020-11-18	12.100	12.860	12.020	12.650	12.382	51,663,600
2020-11-17	11.750	11.920	11.650	11.720	11.472	25,361,800
2020-11-16	11.460	11.730	11.400	11.540	11.296	17,302,800
2020-11-13	11.180	11.420	10.960	11.400	11.159	22,659,900
2020-11-12	10.850	11.350	10.710	11.100	10.865	34,923,800
2020-11-11	10.490	10.870	10.420	10.710	10.483	16,852,000
2020-11-10	10.420	10.480	10.210	10.410	10.190	10,660,600
2020-11-09	10.230	10.540	10.230	10.420	10.199	17,776,100
2020-11-06	9.940	10.160	9.880	10.150	9.935	9,358,800
2020-11-05	10.250	10.250	9.820	9.830	9.622	7,386,600
2020-11-04	9.620	10.130	9.620	10.060	9.847	10,894,900
2020-11-03	9.690	9.830	9.550	9.670	9.465	10,010,500
2020-11-02	9.600	9.710	9.480	9.650	9.446	8,404,900
2020-10-30	9.710	9.820	9.470	9.560	9.358	10,338,200

← NewerPage 25 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.