PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	17.550	17.770	16.760	17.130	16.767	7,907,400
2019-05-28	18.880	18.950	17.400	17.730	17.354	10,638,600
2019-05-24	19.190	19.290	18.820	18.830	18.431	3,437,100
2019-05-23	18.950	19.290	18.570	18.990	18.588	5,615,600
2019-05-22	18.370	19.250	18.300	19.000	18.598	7,364,800
2019-05-21	17.680	18.490	17.520	18.450	18.059	5,723,200
2019-05-20	16.650	17.830	16.490	17.680	17.306	8,248,500
2019-05-17	18.000	18.150	16.860	17.020	16.660	13,270,300
2019-05-16	18.030	18.450	17.800	18.170	17.785	10,289,000
2019-05-15	18.360	18.440	18.000	18.060	17.677	5,657,600
2019-05-14	18.300	18.420	18.000	18.360	17.971	7,931,900
2019-05-13	18.350	18.380	17.960	18.230	17.844	10,616,800
2019-05-10	19.460	19.560	18.400	18.600	18.206	10,992,600
2019-05-09	20.140	20.230	18.950	19.350	18.940	7,473,400
2019-05-08	20.800	20.870	20.130	20.260	19.831	9,509,100
2019-05-07	21.360	21.580	20.900	21.000	20.555	8,308,800
2019-05-06	20.880	21.800	20.800	21.340	20.888	3,252,900
2019-05-03	20.730	21.610	20.720	21.490	21.035	3,080,200
2019-05-02	21.950	22.600	20.710	20.960	20.516	7,570,400
2019-05-01	22.660	22.660	21.510	21.700	21.240	6,483,400
2019-04-30	23.430	23.470	22.500	22.520	22.043	4,419,000
2019-04-29	23.400	23.800	23.270	23.420	22.924	6,637,100
2019-04-26	23.050	23.410	22.760	23.410	22.914	8,885,000
2019-04-25	22.670	23.240	22.230	23.090	22.601	5,321,200
2019-04-24	22.320	23.450	22.050	22.930	22.444	16,766,800
2019-04-23	21.500	21.780	21.300	21.530	21.074	11,613,200
2019-04-22	20.880	21.600	20.870	21.400	20.947	5,001,000
2019-04-18	21.700	21.730	20.810	21.000	20.555	5,209,500
2019-04-17	22.810	22.810	21.710	21.850	21.387	5,429,000
2019-04-16	23.550	23.750	22.140	22.260	21.789	7,660,400
2019-04-15	22.760	24.900	22.020	23.720	23.218	20,527,400
2019-04-12	19.180	23.220	18.830	23.080	22.591	26,759,100
2019-04-11	18.980	19.600	18.900	19.130	18.725	3,405,100
2019-04-10	18.820	19.200	18.790	18.870	18.470	1,971,700
2019-04-09	19.650	19.860	18.740	18.820	18.421	6,424,900
2019-04-08	19.420	20.060	19.390	19.680	19.263	8,207,600
2019-04-05	19.070	19.430	18.880	19.370	18.960	3,570,800
2019-04-04	18.900	19.640	18.760	18.860	18.461	7,950,800
2019-04-03	18.160	18.750	17.860	18.470	18.079	9,992,500
2019-04-02	17.970	18.420	17.630	17.660	17.286	5,701,000
2019-04-01	17.590	18.030	17.180	18.010	17.629	4,114,600
2019-03-29	17.390	17.810	16.960	17.800	17.423	3,587,300
2019-03-28	18.040	18.130	15.490	17.250	16.885	12,484,100
2019-03-27	17.930	18.000	17.400	17.680	17.306	8,151,600
2019-03-26	18.270	18.750	17.920	17.950	17.570	3,537,100
2019-03-25	19.380	19.380	17.500	18.210	17.824	12,809,400
2019-03-22	19.100	19.480	18.900	19.420	19.009	9,601,700
2019-03-21	19.030	19.150	18.820	19.050	18.647	2,472,700
2019-03-20	18.930	19.360	18.840	19.080	18.676	2,576,900
2019-03-19	19.430	19.480	18.710	19.070	18.666	7,094,100
2019-03-18	19.800	19.800	19.210	19.430	19.018	6,636,300
2019-03-15	19.580	19.670	18.960	19.650	19.234	8,077,300
2019-03-14	19.390	19.560	19.260	19.510	19.097	6,437,300
2019-03-13	19.600	19.610	18.810	19.460	19.048	12,773,100
2019-03-12	19.390	19.520	19.160	19.220	18.813	4,570,700
2019-03-11	19.400	19.570	19.140	19.380	18.970	5,576,800
2019-03-08	18.880	19.400	18.770	19.390	18.979	3,936,200
2019-03-07	18.480	19.170	18.410	19.070	18.666	7,077,900
2019-03-06	18.160	19.200	18.150	18.360	17.971	8,636,000
2019-03-05	18.000	18.440	17.970	18.310	17.922	7,826,400

← NewerPage 32 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.