PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.040	15.110	14.770	15.000	14.782	23,293,300
2025-08-07	15.160	15.210	14.920	15.050	14.831	20,545,600
2025-08-06	15.200	15.320	15.100	15.130	14.910	26,739,300
2025-08-05	15.040	15.320	14.920	15.170	14.949	46,174,400
2025-08-04	14.150	15.160	14.140	15.040	14.821	52,268,200
2025-08-01	14.000	14.260	13.790	14.120	13.915	27,508,000
2025-07-31	13.880	14.080	13.320	14.020	13.816	37,497,600
2025-07-30	14.000	14.200	13.940	14.020	13.816	27,477,200
2025-07-29	14.000	14.040	13.880	13.990	13.786	22,409,000
2025-07-28	14.000	14.080	13.850	13.980	13.777	17,727,200
2025-07-25	13.910	14.270	13.860	14.080	13.875	30,892,600
2025-07-24	13.780	13.980	13.720	13.850	13.649	25,063,300
2025-07-23	13.710	13.800	13.600	13.730	13.530	26,664,300
2025-07-22	13.500	13.700	13.480	13.660	13.461	17,082,200
2025-07-21	13.480	13.530	13.370	13.380	13.185	15,416,400
2025-07-18	13.300	13.570	13.300	13.450	13.254	24,510,300
2025-07-17	13.140	13.310	13.090	13.260	13.067	18,497,100
2025-07-16	13.010	13.280	13.000	13.160	12.969	22,289,700
2025-07-15	13.470	13.480	12.970	13.000	12.811	28,417,100
2025-07-14	13.360	13.540	13.200	13.390	13.195	30,016,400
2025-07-11	13.440	13.600	13.340	13.420	13.225	18,770,600
2025-07-10	13.420	13.590	13.350	13.540	13.343	21,715,900
2025-07-09	13.680	13.690	13.390	13.520	13.323	28,105,400
2025-07-08	13.510	13.720	13.420	13.670	13.471	25,291,200
2025-07-07	13.830	13.880	13.560	13.640	13.442	20,212,500
2025-07-03	14.010	14.050	13.780	13.910	13.708	15,953,600
2025-07-02	14.130	14.150	13.900	13.990	13.786	22,592,000
2025-07-01	13.910	14.260	13.800	14.130	13.924	32,516,600
2025-06-30	13.960	14.070	13.840	13.940	13.737	31,908,400
2025-06-27	14.080	14.180	13.930	13.990	13.762	31,195,600
2025-06-26	13.830	14.170	13.740	14.080	13.850	42,437,000
2025-06-25	14.110	14.170	13.770	13.790	13.565	32,923,400
2025-06-24	13.860	14.230	13.860	14.160	13.929	24,008,100
2025-06-23	13.810	13.930	13.600	13.810	13.585	25,462,700
2025-06-20	14.240	14.340	13.780	13.870	13.644	42,954,600
2025-06-18	13.590	14.150	13.520	14.070	13.841	49,723,400
2025-06-17	13.590	13.630	13.340	13.550	13.329	28,335,300
2025-06-16	13.700	13.890	13.490	13.600	13.378	35,376,700
2025-06-13	14.150	14.230	13.520	13.640	13.418	51,008,300
2025-06-12	14.300	14.530	14.170	14.300	14.067	31,104,900
2025-06-11	14.780	14.820	14.010	14.390	14.155	48,608,200
2025-06-10	14.650	14.860	14.370	14.790	14.549	43,588,100
2025-06-09	15.600	15.650	14.560	14.580	14.342	60,997,400
2025-06-06	16.030	16.030	15.520	15.640	15.385	47,957,500
2025-06-05	16.000	16.050	15.730	15.930	15.670	28,391,000
2025-06-04	16.500	16.570	16.030	16.060	15.798	31,867,900
2025-06-03	16.730	16.750	16.510	16.540	16.270	27,352,200
2025-06-02	16.750	16.800	16.340	16.650	16.378	15,855,300
2025-05-30	16.990	17.070	16.790	16.880	16.605	23,651,500
2025-05-29	16.890	17.100	16.750	17.070	16.792	8,968,700
2025-05-28	17.160	17.180	16.850	16.900	16.624	11,123,300
2025-05-27	17.250	17.280	16.970	17.050	16.772	17,583,700
2025-05-23	17.130	17.140	16.890	17.050	16.772	14,757,600
2025-05-22	17.170	17.270	17.010	17.020	16.742	16,313,200
2025-05-21	17.740	17.790	17.380	17.400	17.116	11,431,600
2025-05-20	17.710	17.860	17.690	17.740	17.451	10,313,200
2025-05-19	17.730	17.800	17.640	17.740	17.451	9,053,200
2025-05-16	17.450	17.950	17.420	17.870	17.579	15,628,000
2025-05-15	17.050	17.420	17.040	17.340	17.057	9,169,700
2025-05-14	16.970	17.090	16.700	17.030	16.752	13,340,700

← NewerPage 6 of 79 · 4,729 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.