PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	39.350	39.970	39.170	39.380	38.546	7,696,900
2018-06-12	39.820	40.190	39.240	39.290	38.458	8,442,200
2018-06-11	38.380	40.050	38.010	39.760	38.918	12,657,900
2018-06-08	41.750	41.810	41.280	41.450	40.572	2,671,900
2018-06-07	41.220	42.200	41.220	41.670	40.787	3,321,700
2018-06-06	42.050	42.230	41.060	41.150	40.278	4,112,000
2018-06-05	41.980	42.300	41.630	41.980	41.091	2,656,600
2018-06-04	42.400	42.890	41.900	42.000	41.110	3,477,100
2018-06-01	43.330	43.330	41.890	42.270	41.375	3,578,500
2018-05-31	43.140	43.790	42.790	43.330	42.412	5,331,400
2018-05-30	42.270	43.220	41.940	43.090	42.177	5,484,100
2018-05-29	43.450	43.860	42.330	42.340	41.443	5,754,400
2018-05-25	43.920	44.960	43.710	44.660	43.714	2,925,800
2018-05-24	43.910	43.910	43.340	43.830	42.902	2,044,700
2018-05-23	43.680	44.000	43.290	43.850	42.921	3,212,800
2018-05-22	43.310	43.830	43.230	43.630	42.706	3,429,500
2018-05-21	42.840	43.450	42.620	43.210	42.295	4,163,500
2018-05-18	42.490	42.870	41.810	42.780	41.874	4,759,000
2018-05-17	42.730	43.180	42.190	42.220	41.326	5,178,600
2018-05-16	43.050	43.120	42.400	42.580	41.678	4,756,600
2018-05-15	42.970	43.360	42.770	42.950	42.040	2,753,200
2018-05-14	43.150	43.700	43.040	43.230	42.314	2,767,700
2018-05-11	43.450	43.710	42.860	43.320	42.402	3,947,800
2018-05-10	43.110	43.420	42.630	43.380	42.461	3,614,300
2018-05-09	42.930	43.200	42.350	42.590	41.688	3,417,200
2018-05-08	44.460	44.460	42.300	42.770	41.864	5,462,600
2018-05-07	44.780	45.080	44.530	44.620	43.675	2,451,000
2018-05-04	44.600	45.260	44.370	44.880	43.929	3,052,200
2018-05-03	45.480	45.810	43.750	44.370	43.430	5,651,600
2018-05-02	46.250	46.590	45.680	45.870	44.898	4,167,000
2018-05-01	46.120	46.580	45.990	46.270	45.290	2,885,600
2018-04-30	46.830	46.940	46.000	46.100	45.124	3,903,000
2018-04-27	45.680	47.130	45.660	46.630	45.642	2,559,200
2018-04-26	46.300	46.370	45.640	46.290	45.309	3,659,200
2018-04-25	46.090	46.470	45.460	46.340	45.358	3,931,000
2018-04-24	45.800	48.900	45.480	46.300	45.319	6,356,400
2018-04-23	45.800	45.970	45.240	45.570	44.605	3,580,200
2018-04-20	46.590	46.590	45.670	45.730	44.761	5,174,500
2018-04-19	46.440	46.830	46.010	46.500	45.515	4,296,000
2018-04-18	46.950	47.360	46.450	46.450	45.466	4,095,600
2018-04-17	45.770	47.000	45.700	46.800	45.809	7,157,600
2018-04-16	45.440	45.660	45.020	45.590	44.624	3,860,400
2018-04-13	44.850	45.630	44.850	45.340	44.380	3,448,700
2018-04-12	44.810	45.350	44.500	44.630	43.685	5,024,900
2018-04-11	44.140	44.830	44.140	44.800	43.851	3,461,300
2018-04-10	44.540	44.700	44.030	44.150	43.215	4,280,600
2018-04-09	44.000	44.840	43.940	44.430	43.489	3,292,400
2018-04-06	44.280	44.490	43.810	43.970	43.039	4,130,900
2018-04-05	43.550	44.160	43.130	44.030	43.097	2,860,900
2018-04-04	43.530	43.670	42.820	43.460	42.539	3,051,700
2018-04-03	43.320	43.860	42.930	43.680	42.755	2,344,400
2018-04-02	43.970	44.050	42.990	43.330	42.412	2,276,000
2018-03-29	43.300	44.220	43.220	43.930	42.999	3,474,600
2018-03-28	44.000	44.190	42.980	43.240	42.324	3,684,500
2018-03-27	43.050	44.240	42.720	43.940	43.009	4,292,400
2018-03-26	43.390	43.500	42.640	42.870	41.962	8,519,800
2018-03-23	44.170	44.170	42.940	43.080	42.167	3,340,300
2018-03-22	43.070	44.650	42.780	44.130	43.195	4,323,200
2018-03-21	43.530	43.600	42.460	42.960	42.050	4,469,700
2018-03-20	44.500	44.650	42.260	43.450	42.530	4,698,700

← NewerPage 36 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.