PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	26.300	27.310	26.100	27.110	26.536	6,789,700
2018-11-30	26.810	26.990	26.020	26.380	25.821	9,689,900
2018-11-29	27.100	27.600	26.220	26.760	26.193	10,133,100
2018-11-28	27.520	27.520	26.290	27.460	26.878	13,017,200
2018-11-27	25.560	27.000	24.960	26.970	26.399	19,132,500
2018-11-26	23.520	25.160	23.340	25.120	24.588	9,648,200
2018-11-23	24.070	24.080	23.260	23.840	23.335	5,736,500
2018-11-21	23.640	24.550	23.640	24.300	23.785	10,688,600
2018-11-20	24.170	24.410	23.080	23.510	23.012	16,367,400
2018-11-19	22.370	23.390	21.540	23.260	22.767	22,846,000
2018-11-16	25.210	25.510	23.010	24.400	23.883	54,698,400
2018-11-15	24.010	24.180	17.260	17.740	17.364	107,155,700
2018-11-14	26.950	29.200	22.350	25.590	25.048	53,543,100
2018-11-13	32.600	33.260	30.760	32.720	32.027	17,907,500
2018-11-12	33.160	35.150	24.950	32.980	32.281	44,033,200
2018-11-09	44.480	44.580	39.790	39.920	39.074	23,627,100
2018-11-08	48.960	49.240	47.060	47.800	46.788	7,940,500
2018-11-07	48.680	49.420	48.450	48.800	47.766	3,837,000
2018-11-06	48.900	48.930	47.930	48.580	47.551	5,332,900
2018-11-05	47.950	48.840	47.600	48.710	47.678	4,427,700
2018-11-02	47.460	47.590	46.760	47.440	46.435	3,733,200
2018-11-01	46.840	47.350	46.560	47.180	46.181	4,194,700
2018-10-31	46.770	47.450	46.270	46.810	45.818	3,369,900
2018-10-30	47.090	47.310	46.270	46.930	45.936	4,618,800
2018-10-29	46.500	47.340	46.310	46.780	45.789	3,984,900
2018-10-26	47.470	47.620	45.840	46.290	45.309	4,348,700
2018-10-25	47.040	47.710	46.660	47.370	46.367	3,651,300
2018-10-24	47.690	47.900	47.220	47.240	46.239	4,433,000
2018-10-23	47.720	47.910	46.900	47.290	46.288	4,676,800
2018-10-22	48.800	48.860	47.610	47.780	46.768	2,825,300
2018-10-19	48.240	49.000	48.220	48.850	47.815	5,754,600
2018-10-18	48.930	49.090	47.830	48.240	47.218	3,981,600
2018-10-17	48.700	49.110	48.480	48.960	47.923	4,522,100
2018-10-16	47.820	48.940	47.540	48.790	47.757	6,036,600
2018-10-15	47.310	48.190	47.140	47.840	46.827	4,434,300
2018-10-12	46.770	47.390	46.450	47.270	46.269	3,985,600
2018-10-11	47.800	47.920	46.520	46.620	45.633	5,867,000
2018-10-10	48.180	48.620	47.590	47.650	46.641	4,019,500
2018-10-09	48.040	48.850	47.830	48.550	47.522	6,681,900
2018-10-08	48.240	48.240	47.660	47.920	46.905	4,573,500
2018-10-05	47.190	48.210	47.140	47.950	46.934	6,327,400
2018-10-04	47.000	47.200	46.260	46.990	45.995	3,353,700
2018-10-03	47.490	47.790	46.880	47.200	46.200	5,015,900
2018-10-02	46.230	47.540	46.020	47.420	46.416	4,832,900
2018-10-01	46.110	46.120	45.270	45.870	44.898	5,876,900
2018-09-28	45.430	46.090	45.050	46.010	45.035	4,941,600
2018-09-27	45.310	45.630	44.890	45.270	44.311	4,966,500
2018-09-26	45.440	45.690	45.080	45.160	44.203	5,473,400
2018-09-25	46.230	46.330	45.700	45.840	44.869	4,808,700
2018-09-24	46.700	46.900	46.120	46.280	45.300	4,420,300
2018-09-21	46.810	48.360	46.650	46.790	45.799	8,661,700
2018-09-20	46.860	47.000	46.500	46.920	45.926	3,883,400
2018-09-19	47.070	47.200	46.440	46.710	45.721	5,866,600
2018-09-18	46.870	47.220	46.720	47.200	46.200	3,239,200
2018-09-17	46.980	47.270	46.660	46.820	45.828	3,551,200
2018-09-14	46.710	47.100	46.210	46.970	45.975	8,436,100
2018-09-13	46.030	46.630	45.710	46.520	45.535	3,925,700
2018-09-12	46.130	46.540	45.790	45.910	44.938	9,258,600
2018-09-11	46.000	46.360	45.790	46.290	45.309	4,521,400
2018-09-10	45.790	46.460	45.590	46.250	45.270	3,032,400

← NewerPage 34 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.