PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	9.650	9.840	9.460	9.740	9.534	11,001,600
2020-10-28	9.800	9.970	9.700	9.700	9.495	12,064,500
2020-10-27	10.030	10.180	9.910	9.910	9.700	8,333,900
2020-10-26	10.180	10.330	10.000	10.030	9.818	17,385,400
2020-10-23	10.300	10.330	10.130	10.250	10.033	8,059,500
2020-10-22	10.500	10.550	10.110	10.230	10.013	23,397,500
2020-10-21	10.920	10.950	10.550	10.580	10.356	17,683,500
2020-10-20	10.900	11.070	10.740	10.920	10.689	16,124,800
2020-10-19	10.590	10.870	10.500	10.820	10.591	20,547,200
2020-10-16	10.510	10.590	10.420	10.530	10.307	11,998,700
2020-10-15	10.310	10.590	10.240	10.510	10.287	9,101,300
2020-10-14	10.300	10.440	10.210	10.370	10.150	8,398,000
2020-10-13	10.400	10.470	10.290	10.320	10.101	12,883,300
2020-10-12	10.130	10.560	10.110	10.450	10.229	24,111,400
2020-10-09	10.560	10.790	10.440	10.760	10.532	16,479,200
2020-10-08	10.310	10.610	10.280	10.570	10.346	18,065,300
2020-10-07	10.270	10.370	10.160	10.260	10.043	13,083,600
2020-10-06	9.950	10.440	9.910	10.150	9.935	40,086,500
2020-10-05	9.930	10.000	9.850	9.940	9.729	25,868,600
2020-10-02	9.690	10.050	9.620	9.900	9.690	26,849,600
2020-10-01	9.500	9.830	9.450	9.830	9.622	19,407,900
2020-09-30	9.450	9.630	9.350	9.390	9.191	18,488,600
2020-09-29	9.450	9.540	9.330	9.390	9.191	22,464,200
2020-09-28	9.960	9.990	9.200	9.450	9.250	48,154,900
2020-09-25	9.800	10.040	9.730	10.000	9.788	19,752,200
2020-09-24	9.560	9.800	9.310	9.790	9.583	14,727,100
2020-09-23	9.830	9.860	9.510	9.600	9.397	18,741,200
2020-09-22	9.570	9.900	9.560	9.850	9.641	21,907,300
2020-09-21	9.490	9.650	9.240	9.630	9.426	19,741,500
2020-09-18	9.760	9.830	9.440	9.710	9.504	109,816,700
2020-09-17	9.630	9.790	9.600	9.780	9.573	18,742,200
2020-09-16	9.830	9.910	9.720	9.790	9.583	28,646,800
2020-09-15	9.640	9.980	9.590	9.780	9.573	27,952,700
2020-09-14	9.100	9.680	9.100	9.640	9.436	32,861,900
2020-09-11	9.000	9.110	8.890	9.060	8.868	18,868,000
2020-09-10	9.060	9.170	8.960	9.000	8.809	19,265,000
2020-09-09	9.190	9.310	9.040	9.110	8.917	14,551,500
2020-09-08	9.140	9.250	8.980	9.220	9.025	18,594,000
2020-09-04	9.140	9.280	9.000	9.190	8.995	17,964,000
2020-09-03	9.210	9.380	9.130	9.160	8.966	16,843,200
2020-09-02	9.150	9.400	9.100	9.270	9.074	17,021,800
2020-09-01	9.180	9.320	9.010	9.120	8.927	16,912,500
2020-08-31	9.120	9.370	9.120	9.260	9.064	74,536,600
2020-08-28	9.200	9.270	9.040	9.130	8.937	13,347,000
2020-08-27	8.940	9.240	8.920	9.170	8.976	22,956,300
2020-08-26	9.060	9.120	8.740	8.870	8.682	18,936,300
2020-08-25	9.140	9.200	8.980	9.110	8.917	11,039,000
2020-08-24	9.110	9.160	8.860	9.130	8.937	15,757,000
2020-08-21	8.930	9.100	8.780	9.080	8.888	16,443,000
2020-08-20	9.160	9.300	8.870	8.930	8.741	23,523,800
2020-08-19	9.250	9.400	9.150	9.230	9.035	14,570,300
2020-08-18	9.150	9.380	9.090	9.360	9.162	14,963,600
2020-08-17	9.450	9.450	9.160	9.170	8.976	15,415,700
2020-08-14	9.560	9.620	9.370	9.410	9.211	11,318,400
2020-08-13	9.410	9.680	9.380	9.620	9.416	32,146,500
2020-08-12	9.190	9.330	9.130	9.280	9.083	11,896,900
2020-08-11	9.210	9.230	9.020	9.090	8.897	12,053,800
2020-08-10	9.090	9.160	9.050	9.130	8.937	12,743,800
2020-08-07	9.020	9.180	9.020	9.100	8.907	12,132,000
2020-08-06	8.980	9.120	8.860	9.100	8.907	13,275,300

← NewerPage 26 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.