PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	45.050	45.160	44.260	44.480	43.538	3,075,600
2018-03-16	44.220	45.190	44.220	45.080	44.125	7,944,900
2018-03-15	44.220	44.720	43.840	44.170	43.234	5,516,000
2018-03-14	45.040	45.700	43.560	44.170	43.234	11,014,700
2018-03-13	42.630	45.680	41.970	45.100	44.145	12,897,400
2018-03-12	41.990	42.440	41.790	42.420	41.521	5,138,100
2018-03-09	41.660	42.040	41.560	42.030	41.140	3,644,100
2018-03-08	41.140	41.810	41.100	41.730	40.846	2,675,600
2018-03-07	42.360	42.610	41.100	41.120	40.249	6,288,100
2018-03-06	41.930	42.670	41.540	42.420	41.521	6,426,800
2018-03-05	40.720	42.150	40.220	41.950	41.061	5,381,600
2018-03-02	41.000	41.580	40.600	40.720	39.857	4,818,000
2018-03-01	41.090	42.520	41.090	41.260	40.386	7,259,500
2018-02-28	40.450	41.450	40.060	41.090	40.220	7,791,000
2018-02-27	41.130	41.660	40.230	40.230	39.378	5,602,700
2018-02-26	41.190	41.780	40.940	41.060	40.190	8,214,600
2018-02-23	40.250	41.190	40.240	41.140	40.269	3,304,600
2018-02-22	39.930	40.350	39.790	40.090	39.241	4,619,400
2018-02-21	39.980	40.630	39.770	39.790	38.947	6,735,000
2018-02-20	40.300	40.510	39.740	40.010	39.163	4,057,200
2018-02-16	40.070	40.560	39.880	40.400	39.544	4,106,900
2018-02-15	39.340	39.990	39.240	39.960	39.114	4,891,600
2018-02-14	39.480	39.960	39.050	39.080	38.252	4,741,400
2018-02-13	39.220	40.080	38.990	39.830	38.986	8,801,000
2018-02-12	38.630	39.590	38.290	39.340	38.507	6,050,500
2018-02-09	38.450	38.850	37.300	38.570	37.753	7,358,000
2018-02-08	39.360	39.500	38.230	38.240	37.430	6,051,700
2018-02-07	39.820	40.350	39.330	39.480	38.644	5,693,500
2018-02-06	40.000	40.090	38.450	39.860	39.016	7,861,400
2018-02-05	41.550	41.700	40.300	40.300	39.446	5,042,400
2018-02-02	42.100	42.290	41.180	41.440	40.562	5,668,500
2018-02-01	42.450	47.000	41.860	42.570	41.668	15,252,800
2018-01-31	42.090	42.550	41.670	42.430	41.531	7,153,100
2018-01-30	42.930	43.020	41.810	41.980	41.091	7,566,500
2018-01-29	43.270	43.470	42.950	42.980	42.070	2,737,700
2018-01-26	43.770	43.900	43.320	43.540	42.618	4,230,300
2018-01-25	43.690	43.910	43.220	43.490	42.569	5,662,300
2018-01-24	43.820	44.380	43.520	43.680	42.755	6,067,100
2018-01-23	43.850	44.170	43.750	43.840	42.911	4,493,200
2018-01-22	44.500	44.700	43.810	43.940	43.009	4,921,200
2018-01-19	44.590	44.780	44.310	44.390	43.450	4,337,700
2018-01-18	44.020	44.610	43.950	44.500	43.557	7,085,700
2018-01-17	44.120	44.320	43.940	44.200	43.264	4,322,100
2018-01-16	43.990	44.260	43.770	44.020	43.088	4,543,000
2018-01-12	43.850	44.060	43.600	43.820	42.892	6,279,200
2018-01-11	44.550	44.670	43.680	43.880	42.951	5,697,700
2018-01-10	44.490	44.800	43.940	44.550	43.606	6,916,500
2018-01-09	45.210	45.210	44.710	44.840	43.890	6,127,600
2018-01-08	44.290	45.290	44.130	45.230	44.272	6,556,500
2018-01-05	43.720	44.470	43.510	44.290	43.352	6,407,000
2018-01-04	43.730	44.100	43.370	43.520	42.598	10,027,300
2018-01-03	44.320	44.670	43.670	43.770	42.843	6,513,700
2018-01-02	44.340	44.530	43.480	44.490	43.548	7,915,100
2017-12-29	44.850	45.000	44.600	44.830	43.880	4,154,500
2017-12-28	44.860	45.190	44.630	44.810	43.861	5,923,800
2017-12-27	44.470	45.030	44.450	44.680	43.734	7,581,500
2017-12-26	44.770	45.060	44.270	44.450	43.508	8,470,100
2017-12-22	44.640	45.090	44.360	44.570	43.626	10,939,400
2017-12-21	43.080	44.820	41.610	44.500	43.557	52,389,100
2017-12-20	52.000	52.440	51.000	51.120	50.037	5,923,600

← NewerPage 37 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.