PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	52.460	53.180	52.010	52.050	50.947	3,638,100
2017-12-18	52.800	53.040	52.420	52.500	51.388	4,235,100
2017-12-15	52.960	53.470	52.890	53.050	51.926	5,757,300
2017-12-14	53.020	53.180	52.660	52.720	51.603	2,451,300
2017-12-13	53.670	53.790	52.940	53.090	51.965	4,851,000
2017-12-12	53.480	53.880	53.320	53.430	52.298	3,504,400
2017-12-11	53.260	53.740	52.740	53.710	52.572	4,697,100
2017-12-08	52.880	53.460	52.610	53.460	52.328	3,299,200
2017-12-07	53.060	53.150	52.480	52.960	51.838	4,303,800
2017-12-06	53.800	53.890	53.030	53.060	51.936	4,275,100
2017-12-05	53.650	53.710	52.600	53.600	52.465	4,675,800
2017-12-04	54.280	54.420	53.370	53.520	52.386	4,594,200
2017-12-01	54.200	54.660	53.520	54.130	52.983	5,284,200
2017-11-30	55.070	55.280	53.010	54.240	53.091	11,086,500
2017-11-29	54.880	55.220	54.440	55.060	53.894	3,996,900
2017-11-28	54.380	55.350	54.260	55.050	53.884	6,209,200
2017-11-27	54.000	54.250	53.730	54.190	53.042	3,104,500
2017-11-24	54.010	54.100	53.820	54.060	52.915	1,865,300
2017-11-22	53.780	54.390	53.430	53.890	52.749	4,241,400
2017-11-21	52.750	54.020	52.460	53.730	52.592	10,990,900
2017-11-20	54.000	54.230	52.650	52.650	51.535	8,836,300
2017-11-17	55.010	55.250	54.000	54.000	52.856	7,721,000
2017-11-16	55.630	55.660	55.130	55.150	53.982	5,942,900
2017-11-15	56.820	56.900	55.540	55.630	54.452	5,129,300
2017-11-14	56.710	56.890	56.250	56.610	55.411	6,677,600
2017-11-13	56.920	57.110	56.480	56.890	55.685	5,047,500
2017-11-10	55.580	57.020	55.500	56.950	55.744	5,597,300
2017-11-09	55.720	56.340	55.450	55.950	54.765	4,783,500
2017-11-08	56.200	56.610	55.680	55.830	54.647	6,035,400
2017-11-07	56.990	57.000	56.190	56.300	55.107	4,986,400
2017-11-06	56.500	56.960	56.230	56.770	55.568	3,449,700
2017-11-03	56.680	57.010	56.040	56.800	55.597	5,250,100
2017-11-02	57.900	57.990	55.900	56.650	55.450	4,879,300
2017-11-01	57.610	57.680	56.910	57.240	56.028	4,444,100
2017-10-31	57.260	58.380	56.970	57.770	56.546	5,332,000
2017-10-30	57.010	57.570	56.700	57.270	56.057	4,254,400
2017-10-27	56.700	57.280	56.590	57.130	55.920	3,027,800
2017-10-26	56.980	57.340	56.640	56.740	55.538	3,300,500
2017-10-25	56.850	57.140	56.380	56.680	55.479	6,567,900
2017-10-24	57.270	57.530	56.950	57.110	55.900	5,599,300
2017-10-23	57.740	57.840	57.030	57.260	56.047	6,345,700
2017-10-20	57.340	58.370	57.290	57.860	56.634	7,758,300
2017-10-19	56.830	57.550	56.540	57.000	55.793	10,741,800
2017-10-18	57.710	57.890	56.410	56.440	55.244	12,402,500
2017-10-17	55.400	59.500	54.460	57.440	56.223	27,735,300
2017-10-16	57.280	57.480	49.830	53.430	52.298	39,289,900
2017-10-13	63.950	64.060	56.130	57.720	56.497	29,216,400
2017-10-12	69.290	69.350	64.420	64.500	63.134	12,958,000
2017-10-11	69.080	69.670	68.670	69.150	67.685	4,473,600
2017-10-10	68.760	69.320	68.530	69.190	67.724	2,004,700
2017-10-09	68.900	68.950	68.570	68.650	67.196	963,900
2017-10-06	68.930	68.950	68.590	68.840	67.382	2,201,400
2017-10-05	69.160	69.320	68.720	69.070	67.607	1,783,000
2017-10-04	68.450	69.210	68.280	69.200	67.734	2,279,100
2017-10-03	67.990	68.360	67.610	68.310	66.863	2,576,900
2017-10-02	68.290	68.530	68.010	68.130	66.687	1,525,000
2017-09-29	68.080	68.250	67.730	68.090	66.648	3,118,800
2017-09-28	67.410	68.130	67.260	68.050	66.609	2,349,800
2017-09-27	68.650	68.910	67.520	67.970	66.011	2,631,300
2017-09-26	68.980	69.350	68.860	69.040	67.051	2,344,000

← NewerPage 38 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.