PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	45.070	45.910	45.040	45.780	44.810	6,104,200
2018-09-06	47.170	47.190	45.090	45.530	44.566	13,180,100
2018-09-05	46.740	47.200	46.410	47.000	46.004	4,501,000
2018-09-04	48.210	48.690	46.910	47.010	46.014	11,538,200
2018-08-31	47.080	47.470	45.500	46.180	45.202	9,362,500
2018-08-30	47.070	48.090	46.590	47.020	46.024	9,025,100
2018-08-29	46.640	47.470	45.890	46.900	45.907	16,275,600
2018-08-28	44.090	46.110	43.710	45.670	44.703	10,426,900
2018-08-27	43.750	43.890	43.090	43.610	42.686	6,510,500
2018-08-24	44.030	44.100	42.350	42.810	41.903	8,611,000
2018-08-23	44.580	44.800	43.860	43.960	43.029	6,127,700
2018-08-22	44.790	45.370	44.240	44.600	43.655	7,061,600
2018-08-21	44.930	45.460	44.520	44.700	43.753	5,830,100
2018-08-20	45.000	45.710	43.430	44.780	43.831	10,916,300
2018-08-17	44.650	45.870	44.290	45.250	44.292	8,389,900
2018-08-16	43.730	44.860	43.520	44.790	43.841	5,910,200
2018-08-15	43.050	44.010	42.870	43.470	42.549	5,550,400
2018-08-14	42.700	43.240	42.690	42.840	41.933	5,378,800
2018-08-13	42.610	42.840	42.360	42.790	41.884	7,920,300
2018-08-10	43.720	43.740	42.590	42.670	41.766	7,867,800
2018-08-09	43.950	44.060	43.390	43.900	42.970	3,435,900
2018-08-08	43.520	44.330	43.250	44.090	43.156	3,931,500
2018-08-07	44.620	44.810	43.480	43.660	42.735	5,436,000
2018-08-06	43.630	44.910	43.350	44.580	43.636	5,114,600
2018-08-03	42.320	43.130	42.160	42.960	42.050	2,488,500
2018-08-02	42.530	42.990	42.260	42.310	41.414	3,150,900
2018-08-01	41.860	43.030	41.420	42.510	41.610	6,080,700
2018-07-31	43.500	43.700	42.890	43.080	42.167	3,413,000
2018-07-30	43.390	43.520	42.680	43.220	42.305	3,664,300
2018-07-27	44.450	44.800	43.240	43.480	42.559	4,530,500
2018-07-26	43.420	45.190	42.730	44.700	43.753	8,280,100
2018-07-25	42.440	43.590	41.980	42.990	42.079	7,594,300
2018-07-24	41.410	43.230	40.570	42.490	41.590	10,716,900
2018-07-23	41.450	41.840	41.360	41.530	40.650	3,493,500
2018-07-20	42.260	42.260	41.330	41.440	40.562	5,348,000
2018-07-19	42.390	42.740	42.110	42.260	41.365	5,637,200
2018-07-18	42.570	42.640	41.970	42.140	41.247	4,496,500
2018-07-17	43.040	43.320	42.490	42.570	41.668	4,847,600
2018-07-16	43.420	43.420	43.010	43.040	42.128	5,389,500
2018-07-13	43.740	43.790	43.200	43.270	42.353	3,475,100
2018-07-12	43.810	43.810	43.510	43.660	42.735	4,189,500
2018-07-11	43.500	43.910	43.260	43.650	42.725	5,722,100
2018-07-10	44.970	45.010	43.640	43.720	42.794	8,459,400
2018-07-09	44.910	45.320	44.540	45.090	44.135	6,238,300
2018-07-06	44.190	46.480	44.120	45.030	44.076	5,933,500
2018-07-05	43.900	44.200	43.560	44.180	43.244	3,709,900
2018-07-03	43.700	44.380	43.510	43.970	43.039	3,156,900
2018-07-02	42.710	43.810	42.440	43.740	42.814	5,198,200
2018-06-29	42.710	42.950	42.300	42.560	41.659	4,030,000
2018-06-28	42.490	42.940	42.130	42.710	41.805	3,426,100
2018-06-27	42.600	42.840	42.370	42.470	41.570	4,346,900
2018-06-26	42.270	43.070	42.100	42.620	41.717	7,854,500
2018-06-25	42.800	42.980	41.650	42.290	41.394	5,771,900
2018-06-22	40.440	43.030	40.440	42.920	42.011	16,113,700
2018-06-21	40.050	41.080	39.770	40.530	39.672	6,337,700
2018-06-20	40.140	40.840	39.930	40.000	39.153	4,931,700
2018-06-19	39.950	40.340	39.520	39.890	39.045	7,105,200
2018-06-18	39.360	40.140	39.240	39.790	38.947	6,823,800
2018-06-15	39.930	41.030	39.260	40.200	39.349	10,227,200
2018-06-14	39.670	40.230	39.550	39.890	39.045	6,159,800

← NewerPage 35 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.