PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	18.140	18.190	17.710	18.050	17.668	8,047,100
2019-03-01	17.100	18.270	17.050	17.910	17.531	11,335,400
2019-02-28	17.850	17.860	16.230	17.030	16.669	11,974,600
2019-02-27	18.680	18.850	17.350	17.800	17.423	11,950,700
2019-02-26	18.650	19.030	18.320	18.520	18.128	5,207,500
2019-02-25	18.800	18.830	17.920	18.650	18.255	5,906,500
2019-02-22	19.880	19.990	17.780	18.770	18.372	16,304,400
2019-02-21	18.450	19.950	18.300	19.400	18.989	22,164,000
2019-02-20	18.060	18.480	17.760	18.210	17.824	12,206,200
2019-02-19	16.350	18.510	16.130	17.740	17.364	29,442,500
2019-02-15	15.450	15.680	15.400	15.480	15.152	4,823,200
2019-02-14	15.350	15.550	15.120	15.470	15.142	7,240,500
2019-02-13	15.500	16.000	15.150	15.210	14.888	8,687,000
2019-02-12	14.810	15.470	14.380	15.430	15.103	11,555,800
2019-02-11	14.320	14.660	14.080	14.330	14.027	7,368,300
2019-02-08	13.930	14.570	13.710	14.200	13.899	6,488,300
2019-02-07	13.500	14.150	13.420	14.060	13.762	8,918,500
2019-02-06	14.120	14.140	13.660	13.670	13.380	5,999,700
2019-02-05	13.260	14.250	13.170	14.080	13.782	9,157,100
2019-02-04	13.370	13.390	12.800	13.290	13.009	8,512,100
2019-02-01	12.880	13.250	12.810	13.080	12.803	6,496,900
2019-01-31	13.380	13.660	12.730	13.000	12.725	12,119,500
2019-01-30	14.150	14.150	13.150	13.670	13.380	19,681,000
2019-01-29	12.310	14.350	12.230	13.990	13.694	56,057,400
2019-01-28	10.610	14.150	10.610	12.010	11.756	58,267,000
2019-01-25	12.700	12.860	11.510	11.770	11.521	72,357,400
2019-01-24	7.900	14.500	7.300	13.950	13.655	82,538,300
2019-01-23	7.960	8.050	7.520	7.990	7.821	21,631,000
2019-01-22	7.160	8.380	7.000	7.700	7.537	59,384,900
2019-01-18	6.660	7.460	6.540	7.230	7.077	53,590,400
2019-01-17	8.300	8.320	6.310	6.360	6.225	205,294,500
2019-01-16	6.450	7.110	6.310	7.030	6.881	78,485,900
2019-01-15	6.280	7.200	5.070	6.910	6.764	173,062,600
2019-01-14	9.210	9.730	7.780	8.380	8.203	127,198,800
2019-01-11	17.000	17.960	16.720	17.590	17.217	19,750,700
2019-01-10	18.050	19.200	17.070	17.760	17.384	24,798,300
2019-01-09	17.600	19.350	17.560	17.830	17.452	24,533,300
2019-01-08	16.790	17.560	15.780	17.560	17.188	34,202,000
2019-01-07	18.500	20.200	17.960	18.950	18.549	35,120,500
2019-01-04	23.840	24.830	23.840	24.400	23.883	9,156,600
2019-01-03	23.850	24.200	23.410	23.950	23.443	5,591,800
2019-01-02	23.550	24.470	23.300	23.800	23.296	8,591,800
2018-12-31	23.230	24.230	23.150	23.750	23.247	7,780,200
2018-12-28	23.580	24.430	23.250	23.890	23.384	7,882,600
2018-12-27	23.180	23.600	22.600	23.600	23.100	7,313,600
2018-12-26	23.180	23.350	21.880	23.330	22.836	6,862,000
2018-12-24	22.350	23.600	22.300	23.150	22.660	6,053,900
2018-12-21	23.800	24.270	22.320	22.750	22.268	13,712,300
2018-12-20	23.630	24.290	22.950	23.850	23.345	10,699,200
2018-12-19	23.090	24.060	22.800	23.750	23.247	14,386,500
2018-12-18	24.350	24.720	22.960	23.020	22.532	11,884,000
2018-12-17	24.450	24.990	24.130	24.440	23.922	15,783,300
2018-12-14	26.580	27.380	25.680	26.010	25.459	12,100,200
2018-12-13	26.400	26.930	26.100	26.510	25.948	7,338,900
2018-12-12	25.450	26.920	25.260	26.390	25.831	6,293,500
2018-12-11	26.000	26.350	25.350	26.060	25.508	4,841,800
2018-12-10	25.420	25.960	24.810	25.890	25.342	7,141,300
2018-12-07	26.010	26.680	25.730	25.790	25.244	6,837,300
2018-12-06	26.570	26.650	25.430	26.030	25.479	9,359,100
2018-12-04	27.150	27.340	26.330	26.750	26.183	6,481,900

← NewerPage 33 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.