PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	9.080	9.120	8.860	8.880	8.692	27,589,400
2020-08-04	9.120	9.250	9.010	9.040	8.849	19,628,300
2020-08-03	9.300	9.320	9.040	9.100	8.907	16,210,600
2020-07-31	9.140	9.430	9.040	9.350	9.152	28,839,900
2020-07-30	9.140	9.530	9.040	9.280	9.083	22,772,000
2020-07-29	9.000	9.220	8.810	9.200	9.005	24,426,900
2020-07-28	9.050	9.250	8.940	8.940	8.751	18,525,600
2020-07-27	9.490	9.580	9.050	9.050	8.858	29,504,200
2020-07-24	9.470	9.540	9.360	9.360	9.162	22,411,500
2020-07-23	9.460	9.590	9.380	9.470	9.269	20,477,000
2020-07-22	9.450	9.570	9.360	9.500	9.299	21,920,200
2020-07-21	9.300	9.560	9.250	9.490	9.289	28,005,500
2020-07-20	9.110	9.430	9.070	9.330	9.132	17,643,400
2020-07-17	8.920	9.280	8.880	9.220	9.025	19,234,100
2020-07-16	9.190	9.190	8.930	9.020	8.829	17,867,200
2020-07-15	9.420	9.500	9.170	9.200	9.005	19,555,600
2020-07-14	8.970	9.360	8.900	9.360	9.162	16,119,500
2020-07-13	9.050	9.260	9.000	9.060	8.868	25,794,300
2020-07-10	8.500	9.130	8.500	9.090	8.897	27,365,700
2020-07-09	8.720	8.780	8.350	8.590	8.408	40,544,900
2020-07-08	8.990	9.030	8.600	8.780	8.594	32,268,900
2020-07-07	9.070	9.180	8.860	8.960	8.770	29,390,600
2020-07-06	9.630	9.660	8.930	9.150	8.956	35,122,200
2020-07-02	9.210	9.650	9.050	9.450	9.250	67,873,500
2020-07-01	8.940	9.090	8.850	9.030	8.839	67,167,900
2020-06-30	9.030	9.170	8.650	8.870	8.682	55,881,400
2020-06-29	9.110	9.290	8.900	9.060	8.868	38,402,000
2020-06-26	9.730	10.070	9.010	9.130	8.937	164,312,500
2020-06-25	9.720	9.990	9.290	9.730	9.524	38,937,200
2020-06-24	9.830	10.000	9.600	9.800	9.592	27,727,300
2020-06-23	10.040	10.140	9.480	9.910	9.700	17,691,000
2020-06-22	10.400	10.700	9.940	9.970	9.759	12,541,700
2020-06-19	10.890	10.940	10.070	10.220	10.004	20,299,500
2020-06-18	10.890	11.020	10.760	10.800	10.571	5,921,600
2020-06-17	11.100	11.160	10.890	11.050	10.816	10,176,700
2020-06-16	11.230	11.270	10.780	10.950	10.718	14,839,900
2020-06-15	10.780	11.020	10.630	10.980	10.747	8,984,900
2020-06-12	11.260	11.420	10.650	11.020	10.787	19,443,500
2020-06-11	11.540	11.810	10.880	11.000	10.767	26,890,000
2020-06-10	11.850	12.130	11.430	12.040	11.785	12,711,100
2020-06-09	12.660	12.660	11.630	11.810	11.560	12,466,900
2020-06-08	13.020	13.080	12.150	12.570	12.304	19,534,200
2020-06-05	12.160	13.340	12.040	12.520	12.255	18,177,100
2020-06-04	11.850	12.050	11.610	11.870	11.619	9,058,500
2020-06-03	11.800	12.130	11.780	11.830	11.579	5,755,400
2020-06-02	11.870	12.000	11.640	11.840	11.589	5,010,900
2020-06-01	11.520	11.960	11.510	11.870	11.619	5,676,600
2020-05-29	12.110	12.180	11.440	11.860	11.609	13,530,900
2020-05-28	11.130	11.770	10.860	11.680	11.433	12,059,100
2020-05-27	11.180	11.300	10.680	10.930	10.699	13,908,600
2020-05-26	12.020	12.060	10.740	11.080	10.845	28,100,800
2020-05-22	11.830	12.000	11.460	11.700	11.452	12,337,800
2020-05-21	12.020	12.200	11.810	11.830	11.579	7,865,000
2020-05-20	12.180	12.380	11.980	12.000	11.746	8,400,600
2020-05-19	12.140	12.680	11.630	11.860	11.609	9,749,000
2020-05-18	12.000	12.320	11.910	12.270	12.010	8,950,500
2020-05-15	11.140	11.350	10.900	11.330	11.090	11,449,700
2020-05-14	10.900	11.140	10.480	11.100	10.865	7,109,900
2020-05-13	11.030	11.140	10.750	11.110	10.875	7,183,700
2020-05-12	11.320	11.450	11.040	11.190	10.953	6,999,600

← NewerPage 27 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.