PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	16.860	17.330	16.520	16.760	16.405	5,995,400
2020-02-12	17.850	17.880	15.850	16.870	16.513	14,108,800
2020-02-11	18.000	18.340	17.580	17.900	17.521	12,003,300
2020-02-10	17.390	18.100	17.210	18.030	17.648	10,945,700
2020-02-07	16.830	17.380	16.800	17.350	16.983	13,191,500
2020-02-06	16.960	17.260	16.730	16.840	16.483	6,924,800
2020-02-05	17.110	17.440	16.710	16.890	16.532	10,039,400
2020-02-04	17.400	17.460	15.830	16.750	16.395	17,597,000
2020-02-03	16.280	17.400	16.160	17.270	16.904	26,506,400
2020-01-31	14.890	15.570	14.870	15.210	14.888	11,640,900
2020-01-30	14.670	15.030	14.610	14.910	14.594	8,559,700
2020-01-29	15.190	15.320	14.350	15.050	14.731	14,434,100
2020-01-28	14.310	14.960	14.270	14.950	14.633	12,483,200
2020-01-27	14.000	14.330	13.850	14.040	13.743	8,289,900
2020-01-24	13.800	14.500	13.800	14.270	13.968	16,387,000
2020-01-23	13.500	14.150	12.930	13.730	13.439	24,174,800
2020-01-22	13.270	13.270	12.210	12.540	12.274	12,971,200
2020-01-21	13.170	13.660	13.090	13.230	12.950	10,060,500
2020-01-17	12.630	13.200	12.630	13.080	12.803	10,251,300
2020-01-16	12.580	12.970	12.460	12.630	12.363	8,360,700
2020-01-15	12.570	13.280	12.440	12.750	12.480	21,127,600
2020-01-14	11.080	12.310	11.070	11.920	11.668	24,857,300
2020-01-13	10.300	11.600	10.300	11.070	10.836	16,019,700
2020-01-10	10.270	10.530	10.170	10.200	9.984	8,814,100
2020-01-09	10.500	10.540	10.200	10.260	10.043	7,006,000
2020-01-08	10.450	10.640	10.060	10.610	10.385	7,008,900
2020-01-07	10.420	10.840	10.380	10.580	10.356	5,492,200
2020-01-06	10.650	10.690	10.360	10.380	10.160	7,105,400
2020-01-03	10.770	10.870	10.560	10.570	10.346	5,036,400
2020-01-02	10.910	11.000	10.770	10.850	10.620	8,932,400
2019-12-31	10.670	11.060	10.670	10.870	10.640	10,591,200
2019-12-30	10.250	10.880	10.100	10.800	10.571	12,741,100
2019-12-27	10.670	10.780	10.310	10.440	10.219	9,534,600
2019-12-26	10.950	11.000	10.760	10.860	10.630	6,296,300
2019-12-24	10.930	11.070	10.770	10.950	10.718	4,972,000
2019-12-23	10.920	11.380	10.770	10.940	10.708	9,909,500
2019-12-20	10.910	11.040	10.280	10.990	10.757	16,361,300
2019-12-19	11.080	11.450	10.860	10.920	10.689	29,166,800
2019-12-18	12.040	12.120	11.270	11.310	11.070	43,418,100
2019-12-17	10.490	11.130	9.810	10.910	10.679	35,103,700
2019-12-16	8.890	10.970	8.640	9.670	9.465	51,406,300
2019-12-13	11.720	11.970	10.600	11.240	11.002	25,147,100
2019-12-12	12.050	12.250	11.020	11.720	11.472	32,100,300
2019-12-11	12.700	13.090	11.930	12.140	11.883	41,678,200
2019-12-10	11.200	12.800	11.130	12.320	12.059	48,613,900
2019-12-09	10.880	11.580	10.850	11.180	10.943	46,584,700
2019-12-06	9.630	10.200	9.440	9.650	9.446	13,545,100
2019-12-05	10.160	10.160	8.960	9.780	9.573	21,672,400
2019-12-04	8.830	10.750	8.800	9.470	9.269	61,116,600
2019-12-03	7.660	8.530	7.570	8.520	8.340	16,169,000
2019-12-02	7.520	8.000	7.500	7.860	7.694	13,499,000
2019-11-29	7.300	7.600	7.180	7.460	7.302	7,648,400
2019-11-27	7.440	7.620	7.330	7.550	7.390	9,216,300
2019-11-26	7.490	7.600	7.180	7.470	7.312	11,811,100
2019-11-25	7.420	7.670	7.360	7.400	7.243	13,122,000
2019-11-22	7.160	7.480	7.120	7.310	7.155	15,211,400
2019-11-21	7.190	7.470	6.980	7.010	6.862	11,269,100
2019-11-20	6.770	7.150	6.650	7.150	6.999	11,602,800
2019-11-19	7.070	7.090	6.750	6.840	6.695	11,655,900
2019-11-18	7.700	7.960	6.970	7.090	6.940	24,970,700

← NewerPage 29 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.