PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	68.980	69.350	68.860	69.040	67.051	2,344,000
2017-09-25	68.890	69.370	68.680	69.290	67.293	1,959,700
2017-09-22	69.450	69.450	68.770	68.900	66.915	2,890,000
2017-09-21	69.110	69.340	68.910	69.180	67.187	2,346,000
2017-09-20	69.470	69.660	68.660	69.050	67.060	2,700,700
2017-09-19	69.680	69.760	69.250	69.280	67.284	1,694,000
2017-09-18	70.270	70.330	69.190	69.650	67.643	1,487,900
2017-09-15	70.160	70.380	69.960	70.280	68.255	3,026,000
2017-09-14	69.470	70.160	69.250	70.090	68.070	1,944,600
2017-09-13	70.090	70.160	69.470	69.550	67.546	2,544,900
2017-09-12	71.450	71.490	69.800	70.160	68.138	1,963,400
2017-09-11	70.630	71.570	70.620	71.560	69.498	1,619,100
2017-09-08	70.230	70.770	70.030	70.640	68.605	1,383,300
2017-09-07	69.890	70.380	69.740	70.310	68.284	1,539,300
2017-09-06	70.080	70.090	69.600	69.680	67.672	2,653,800
2017-09-05	69.940	70.120	69.550	69.840	67.828	3,374,600
2017-09-01	70.460	70.540	69.710	69.870	67.857	1,552,200
2017-08-31	70.200	70.420	70.010	70.380	68.352	2,498,300
2017-08-30	70.190	70.330	70.040	70.110	68.090	1,223,100
2017-08-29	70.200	70.580	70.150	70.260	68.235	1,051,100
2017-08-28	70.300	70.440	69.960	70.310	68.284	3,102,000
2017-08-25	70.000	70.350	69.820	70.080	68.061	1,353,400
2017-08-24	69.870	70.040	69.680	69.780	67.769	1,035,700
2017-08-23	69.620	69.910	69.430	69.900	67.886	1,066,300
2017-08-22	69.430	69.670	69.190	69.670	67.662	2,269,600
2017-08-21	69.240	69.520	69.060	69.350	67.352	868,400
2017-08-18	69.060	69.490	68.750	69.140	67.148	2,069,200
2017-08-17	69.530	69.690	68.950	68.980	66.992	1,246,700
2017-08-16	69.430	69.680	69.180	69.560	67.556	1,327,500
2017-08-15	68.920	69.640	68.530	69.350	67.352	1,732,300
2017-08-14	68.980	69.280	68.820	69.170	67.177	1,296,900
2017-08-11	69.250	69.410	68.830	69.020	67.031	2,199,900
2017-08-10	68.900	69.310	68.680	69.130	67.138	1,613,100
2017-08-09	69.460	69.460	68.900	69.020	67.031	1,625,100
2017-08-08	68.750	69.260	68.630	69.250	67.255	1,416,100
2017-08-07	68.540	68.980	68.240	68.940	66.954	1,456,700
2017-08-04	68.640	68.880	68.110	68.550	66.575	1,281,300
2017-08-03	68.340	68.990	68.200	68.910	66.924	2,407,000
2017-08-02	67.940	68.430	67.580	68.390	66.419	1,732,700
2017-08-01	67.510	68.230	67.410	68.220	66.254	1,893,000
2017-07-31	67.520	67.870	67.270	67.690	65.740	1,438,900
2017-07-28	67.480	67.780	67.160	67.450	65.506	1,423,500
2017-07-27	68.180	68.180	67.330	67.550	65.604	2,842,200
2017-07-26	67.420	67.900	67.210	67.900	65.943	2,056,000
2017-07-25	67.820	67.960	67.500	67.510	65.565	2,413,500
2017-07-24	68.210	68.280	67.680	67.900	65.943	2,242,300
2017-07-21	67.520	68.270	67.350	68.260	66.293	1,525,400
2017-07-20	67.270	67.790	67.130	67.640	65.691	2,462,300
2017-07-19	66.800	67.100	66.550	67.100	65.167	1,396,000
2017-07-18	66.660	66.730	66.460	66.630	64.710	2,090,700
2017-07-17	66.340	66.520	66.110	66.480	64.564	1,139,000
2017-07-14	66.630	66.890	66.230	66.350	64.438	2,406,300
2017-07-13	65.330	66.700	65.220	66.200	64.292	5,120,700
2017-07-12	65.640	65.680	64.980	65.040	63.166	2,728,200
2017-07-11	65.200	65.370	64.840	65.050	63.176	1,707,100
2017-07-10	65.470	65.560	65.020	65.060	63.185	1,607,800
2017-07-07	65.260	65.600	65.120	65.320	63.438	1,479,600
2017-07-06	65.210	65.580	65.060	65.210	63.331	2,894,200
2017-07-05	65.720	65.930	65.200	65.440	63.554	1,836,600
2017-07-03	66.520	66.620	65.620	65.620	63.729	1,525,400

← NewerPage 39 of 79 · 4,732 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.