PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	11.500	11.520	10.990	11.300	11.061	5,552,000
2020-05-08	11.270	11.630	11.100	11.590	11.345	5,683,600
2020-05-07	11.560	11.730	11.020	11.140	10.904	6,536,400
2020-05-06	11.940	12.120	11.340	11.490	11.247	7,754,700
2020-05-05	11.580	11.930	11.360	11.810	11.560	11,192,700
2020-05-04	10.610	11.180	10.280	11.000	10.767	10,338,600
2020-05-01	10.350	10.630	9.940	10.140	9.925	7,936,100
2020-04-30	10.400	10.710	10.310	10.640	10.415	5,889,400
2020-04-29	11.180	11.250	10.500	10.510	10.287	6,230,500
2020-04-28	10.650	11.010	10.550	10.920	10.689	6,763,500
2020-04-27	10.720	10.830	10.470	10.480	10.258	9,804,800
2020-04-24	11.000	11.060	10.470	10.610	10.385	8,505,100
2020-04-23	11.100	11.250	10.880	11.000	10.767	4,020,700
2020-04-22	10.970	11.150	10.760	11.000	10.767	5,211,300
2020-04-21	10.820	11.120	10.320	10.840	10.610	6,387,900
2020-04-20	10.950	11.350	10.770	11.140	10.904	3,245,000
2020-04-17	11.620	11.640	10.960	11.410	11.168	6,327,800
2020-04-16	11.500	11.560	11.010	11.130	10.894	5,524,100
2020-04-15	11.340	11.870	11.050	11.310	11.070	9,055,100
2020-04-14	12.000	12.250	11.770	11.960	11.707	7,385,800
2020-04-13	11.820	11.910	10.930	11.600	11.354	7,141,000
2020-04-09	11.460	12.600	11.060	11.990	11.736	19,666,000
2020-04-08	8.950	10.960	8.800	10.900	10.669	20,167,000
2020-04-07	9.010	9.060	8.560	8.570	8.389	9,039,800
2020-04-06	8.280	8.790	8.260	8.560	8.379	10,922,200
2020-04-03	8.310	8.340	7.850	7.930	7.762	11,429,200
2020-04-02	8.400	8.720	8.130	8.280	8.105	9,849,000
2020-04-01	8.480	8.970	8.200	8.420	8.242	16,403,300
2020-03-31	9.660	9.730	8.990	8.990	8.800	20,099,100
2020-03-30	9.370	10.060	9.210	9.670	9.465	8,771,100
2020-03-27	9.250	9.720	9.110	9.600	9.397	10,242,100
2020-03-26	9.480	10.260	9.150	9.790	9.583	22,772,800
2020-03-25	9.370	9.380	8.550	9.250	9.054	15,973,200
2020-03-24	8.610	9.300	8.500	8.830	8.643	23,002,600
2020-03-23	8.760	8.880	7.290	8.120	7.948	29,026,800
2020-03-20	8.380	8.400	7.140	7.220	7.067	14,667,000
2020-03-19	7.930	8.260	7.000	7.910	7.742	16,505,300
2020-03-18	8.880	9.100	6.250	7.270	7.116	17,120,000
2020-03-17	9.550	9.700	8.490	9.220	9.025	13,726,000
2020-03-16	9.140	10.000	8.750	8.950	8.760	14,589,200
2020-03-13	10.010	10.460	9.000	10.210	9.994	12,205,800
2020-03-12	10.330	10.910	8.810	9.060	8.868	18,111,500
2020-03-11	13.530	13.660	12.000	12.040	11.785	10,420,100
2020-03-10	13.190	13.900	12.750	13.900	13.606	9,255,500
2020-03-09	12.810	13.290	11.510	12.620	12.353	12,804,100
2020-03-06	14.590	14.720	14.180	14.270	13.968	7,885,800
2020-03-05	15.050	15.330	14.960	15.080	14.761	7,062,500
2020-03-04	14.990	15.580	14.970	15.130	14.810	9,855,900
2020-03-03	15.400	15.440	14.550	14.810	14.496	7,464,400
2020-03-02	15.580	15.650	14.880	15.050	14.731	14,760,300
2020-02-28	15.410	16.190	15.200	15.500	15.172	13,618,600
2020-02-27	16.190	16.970	14.870	16.330	15.984	12,638,300
2020-02-26	17.250	17.590	16.690	16.720	16.366	9,197,400
2020-02-25	17.220	17.630	17.100	17.570	17.198	9,600,200
2020-02-24	17.450	17.820	17.090	17.250	16.885	7,912,600
2020-02-21	17.660	17.950	17.410	17.920	17.540	6,228,300
2020-02-20	17.210	17.850	17.150	17.850	17.472	8,394,500
2020-02-19	16.490	17.540	16.420	17.510	17.139	14,456,600
2020-02-18	16.050	16.570	15.950	16.090	15.749	7,687,900
2020-02-14	16.760	16.830	15.780	16.200	15.857	15,097,200

← NewerPage 28 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.