PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	12.300	12.590	11.650	11.680	11.433	7,325,200
2019-08-21	11.740	12.850	11.410	12.250	11.991	12,413,000
2019-08-20	10.790	11.940	9.420	11.660	11.413	20,851,100
2019-08-19	10.450	11.560	10.050	10.670	10.444	47,553,300
2019-08-16	14.410	15.070	14.270	14.280	13.978	5,123,500
2019-08-15	16.130	16.190	14.000	14.390	14.085	12,635,100
2019-08-14	16.890	17.000	15.750	15.930	15.593	5,340,300
2019-08-13	16.630	17.480	16.460	16.950	16.591	6,662,200
2019-08-12	18.000	18.050	16.730	16.750	16.395	11,634,100
2019-08-09	18.600	18.770	17.950	18.120	17.736	5,856,100
2019-08-08	18.120	19.180	17.300	18.510	18.118	9,807,400
2019-08-07	18.120	18.250	17.790	18.160	17.775	4,913,800
2019-08-06	18.140	18.410	17.950	18.230	17.844	3,839,000
2019-08-05	18.100	18.600	17.740	17.950	17.570	3,377,300
2019-08-02	18.200	18.790	18.020	18.600	18.206	3,289,000
2019-08-01	18.020	18.560	17.950	18.050	17.668	2,634,900
2019-07-31	18.050	18.470	17.890	18.130	17.746	2,690,100
2019-07-30	18.130	19.030	17.860	18.000	17.619	3,986,900
2019-07-29	18.700	18.720	17.900	18.280	17.893	2,574,500
2019-07-26	18.280	18.720	18.140	18.700	18.304	3,936,700
2019-07-25	19.290	19.440	18.020	18.350	17.961	3,831,300
2019-07-24	18.820	20.160	18.350	18.890	18.490	7,670,500
2019-07-23	17.640	18.960	17.590	18.890	18.490	8,663,200
2019-07-22	17.790	17.850	17.220	17.650	17.276	3,766,200
2019-07-19	18.240	18.280	17.650	17.790	17.413	4,229,200
2019-07-18	17.800	18.540	16.860	18.460	18.069	7,541,500
2019-07-17	17.920	18.900	17.920	18.450	18.059	4,626,700
2019-07-16	17.910	18.370	17.730	18.130	17.746	8,245,900
2019-07-15	19.220	19.220	17.330	17.740	17.364	18,190,700
2019-07-12	20.130	20.310	19.300	19.400	18.989	8,907,300
2019-07-11	21.400	21.730	19.920	20.450	20.017	8,982,100
2019-07-10	22.150	22.320	21.030	21.400	20.947	5,758,600
2019-07-09	21.690	23.090	21.610	21.890	21.426	8,019,600
2019-07-08	21.450	21.840	20.920	21.730	21.270	8,090,700
2019-07-05	22.220	22.260	21.570	21.790	21.328	3,494,200
2019-07-03	22.470	23.100	22.030	22.370	21.896	3,217,300
2019-07-02	23.360	23.490	22.130	22.400	21.926	4,796,500
2019-07-01	23.110	23.560	22.470	23.350	22.855	4,676,400
2019-06-28	23.740	24.120	22.180	22.920	22.435	10,740,600
2019-06-27	21.750	24.030	21.490	23.950	23.443	7,600,600
2019-06-26	21.440	21.910	20.950	21.720	21.260	5,820,800
2019-06-25	21.660	22.210	20.930	21.600	21.143	13,765,700
2019-06-24	22.970	23.300	21.270	21.670	21.211	8,706,200
2019-06-21	22.750	25.190	22.120	22.960	22.474	21,088,700
2019-06-20	21.000	23.850	20.800	23.570	23.071	19,836,400
2019-06-19	19.620	21.070	19.420	20.530	20.095	16,633,800
2019-06-18	19.140	19.690	18.960	19.140	18.735	3,322,800
2019-06-17	18.600	19.090	18.540	18.880	18.480	3,937,400
2019-06-14	18.190	18.640	18.100	18.480	18.089	1,746,800
2019-06-13	18.300	18.470	18.030	18.290	17.903	2,360,200
2019-06-12	18.940	19.530	17.970	18.240	17.854	5,714,400
2019-06-11	19.860	19.970	18.970	19.100	18.695	7,045,500
2019-06-10	20.880	21.000	19.530	19.770	19.351	3,405,400
2019-06-07	20.830	21.070	20.350	20.460	20.027	5,486,500
2019-06-06	20.570	21.260	19.090	20.970	20.526	10,012,000
2019-06-05	18.740	21.270	18.380	20.750	20.311	14,810,000
2019-06-04	18.050	19.440	17.710	18.740	18.343	7,561,200
2019-06-03	17.200	17.890	17.010	17.890	17.511	6,035,300
2019-05-31	17.550	17.680	16.700	17.100	16.738	9,651,400
2019-05-30	17.300	18.720	16.270	17.780	17.403	9,607,300

← NewerPage 31 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.