PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	6.760	7.490	6.750	7.420	7.263	18,466,900
2019-11-14	7.040	7.040	6.380	6.700	6.558	12,947,500
2019-11-13	7.300	7.570	6.710	6.920	6.773	18,104,900
2019-11-12	6.310	7.480	6.310	7.060	6.910	28,131,200
2019-11-11	6.490	6.500	5.960	6.260	6.127	11,563,700
2019-11-08	6.280	6.580	6.080	6.480	6.343	15,331,700
2019-11-07	6.490	6.890	5.830	6.020	5.893	25,419,000
2019-11-06	7.650	7.700	6.490	6.920	6.773	24,278,500
2019-11-05	7.750	8.200	7.520	8.000	7.831	37,076,800
2019-11-04	6.650	7.830	6.600	7.270	7.116	46,564,100
2019-11-01	6.420	6.750	6.240	6.430	6.294	25,562,100
2019-10-31	5.970	6.180	5.760	6.170	6.039	18,751,800
2019-10-30	5.910	6.350	5.410	6.140	6.010	56,266,100
2019-10-29	4.140	5.040	4.000	5.030	4.924	61,729,800
2019-10-28	3.800	4.720	3.550	3.800	3.720	90,983,600
2019-10-25	6.010	6.160	4.960	5.000	4.894	69,486,300
2019-10-24	7.880	7.900	7.050	7.200	7.048	25,873,700
2019-10-23	8.140	8.250	7.970	8.200	8.026	7,156,100
2019-10-22	8.100	8.160	7.930	8.100	7.928	5,289,500
2019-10-21	7.760	8.110	7.650	8.040	7.870	6,251,100
2019-10-18	7.910	8.060	7.650	7.760	7.596	14,025,300
2019-10-17	7.930	8.380	7.810	7.830	7.664	7,887,200
2019-10-16	7.770	7.980	7.650	7.880	7.713	5,295,900
2019-10-15	7.600	7.930	7.560	7.710	7.547	6,959,000
2019-10-14	8.110	8.110	7.400	7.670	7.508	12,715,800
2019-10-11	8.070	8.800	7.800	8.020	7.850	39,516,000
2019-10-10	7.780	8.430	7.510	7.790	7.625	44,576,400
2019-10-09	10.900	11.210	10.670	10.980	10.747	3,170,400
2019-10-08	11.410	11.580	10.830	10.900	10.669	10,709,000
2019-10-07	11.000	12.290	10.910	11.500	11.256	15,769,700
2019-10-04	9.690	10.970	9.630	10.870	10.640	16,320,300
2019-10-03	9.090	9.570	9.010	9.550	9.348	9,749,200
2019-10-02	9.750	9.750	8.920	8.960	8.770	14,649,000
2019-10-01	9.860	10.090	9.600	9.900	9.690	8,682,300
2019-09-30	10.090	10.150	9.590	10.000	9.788	9,336,100
2019-09-27	10.600	10.620	10.000	10.120	9.906	9,651,800
2019-09-26	10.850	11.320	10.620	10.700	10.473	10,148,700
2019-09-25	10.950	11.100	10.630	10.770	10.542	9,917,900
2019-09-24	11.650	12.410	10.520	10.930	10.699	30,069,700
2019-09-23	11.600	11.970	11.140	11.540	11.296	10,045,100
2019-09-20	11.000	11.670	10.960	11.610	11.364	17,629,100
2019-09-19	11.840	12.420	11.570	12.200	11.942	9,423,700
2019-09-18	11.180	12.150	11.010	11.750	11.501	9,438,600
2019-09-17	10.950	11.210	10.610	11.160	10.924	6,573,800
2019-09-16	11.270	11.390	10.670	11.010	10.777	5,830,200
2019-09-13	11.010	11.210	10.310	11.180	10.943	18,977,200
2019-09-12	10.840	10.880	10.100	10.100	9.886	6,850,300
2019-09-11	10.900	11.200	10.570	10.680	10.454	6,631,400
2019-09-10	11.230	11.490	10.570	10.900	10.669	9,931,200
2019-09-09	9.980	11.290	9.980	11.190	10.953	12,042,500
2019-09-06	10.510	10.580	9.980	10.190	9.974	6,305,500
2019-09-05	10.700	10.930	10.540	10.560	10.336	5,397,200
2019-09-04	10.700	10.740	10.390	10.690	10.464	4,176,800
2019-09-03	10.370	10.830	10.260	10.570	10.346	6,418,700
2019-08-30	10.540	10.730	10.390	10.450	10.229	5,226,400
2019-08-29	10.920	11.060	10.380	10.430	10.209	9,033,700
2019-08-28	11.230	11.310	10.810	10.820	10.591	4,385,000
2019-08-27	11.750	11.910	11.200	11.220	10.982	4,596,500
2019-08-26	11.200	11.930	11.100	11.800	11.550	5,312,000
2019-08-23	11.510	11.730	10.960	11.040	10.806	7,666,000

← NewerPage 30 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.