PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	17.220	17.280	16.940	16.960	16.683	12,050,000
2025-05-12	17.310	17.350	17.040	17.220	16.939	11,604,700
2025-05-09	17.210	17.380	17.080	17.130	16.851	17,180,200
2025-05-08	17.210	17.470	17.170	17.180	16.900	8,685,700
2025-05-07	16.990	17.300	16.980	17.200	16.919	10,845,000
2025-05-06	16.830	17.170	16.770	17.040	16.762	15,664,900
2025-05-05	16.900	17.110	16.840	16.920	16.644	8,642,900
2025-05-02	16.690	17.050	16.680	16.930	16.654	12,963,700
2025-05-01	16.680	16.930	16.590	16.670	16.398	22,419,500
2025-04-30	17.240	17.340	16.320	16.520	16.251	23,867,400
2025-04-29	17.200	17.450	17.200	17.350	17.067	9,828,200
2025-04-28	17.170	17.310	16.990	17.280	16.998	10,084,400
2025-04-25	17.370	17.430	17.100	17.140	16.860	10,347,600
2025-04-24	17.710	17.780	17.110	17.390	17.106	15,162,500
2025-04-23	17.410	17.620	17.300	17.540	17.254	16,081,300
2025-04-22	17.090	17.480	17.020	17.440	17.156	15,326,100
2025-04-21	17.130	17.160	16.700	16.840	16.565	16,057,400
2025-04-17	17.290	17.490	17.220	17.230	16.949	15,360,300
2025-04-16	17.130	17.460	17.110	17.180	16.900	19,205,500
2025-04-15	17.120	17.270	17.070	17.160	16.880	11,015,600
2025-04-14	17.090	17.230	16.930	17.060	16.782	13,498,600
2025-04-11	16.550	17.070	16.300	16.920	16.644	13,591,900
2025-04-10	16.620	16.800	16.090	16.470	16.201	27,652,600
2025-04-09	15.610	16.890	15.470	16.810	16.536	29,638,700
2025-04-08	16.350	16.720	15.740	15.940	15.680	21,765,100
2025-04-07	16.060	16.520	15.590	16.080	15.818	22,756,300
2025-04-04	17.260	17.300	16.270	16.440	16.172	29,608,600
2025-04-03	17.400	17.510	17.180	17.250	16.969	25,301,100
2025-04-02	17.130	17.530	17.120	17.430	17.146	28,638,600
2025-04-01	17.140	17.330	17.000	17.270	16.988	12,157,300
2025-03-31	16.970	17.240	16.910	17.180	16.900	17,926,000
2025-03-28	17.150	17.200	16.940	17.000	16.698	15,065,100
2025-03-27	17.190	17.260	17.080	17.150	16.845	11,953,500
2025-03-26	17.030	17.380	17.000	17.240	16.934	12,443,800
2025-03-25	17.120	17.180	16.920	17.060	16.757	13,877,900
2025-03-24	16.920	17.290	16.890	17.120	16.816	11,186,700
2025-03-21	17.040	17.240	16.880	16.880	16.580	31,887,900
2025-03-20	17.060	17.240	16.950	17.200	16.895	13,464,600
2025-03-19	17.010	17.140	16.820	17.090	16.787	13,016,100
2025-03-18	17.000	17.220	16.950	17.200	16.895	14,925,200
2025-03-17	16.800	17.260	16.740	17.110	16.806	16,614,800
2025-03-14	16.500	16.840	16.430	16.780	16.482	14,154,400
2025-03-13	16.150	16.440	16.120	16.400	16.109	10,772,000
2025-03-12	16.130	16.410	15.970	16.220	15.932	13,041,900
2025-03-11	15.860	16.230	15.850	16.190	15.903	19,146,700
2025-03-10	16.020	16.080	15.570	15.910	15.628	23,838,600
2025-03-07	16.050	16.230	15.940	15.970	15.686	22,689,100
2025-03-06	16.210	16.260	15.890	16.080	15.794	25,888,100
2025-03-05	16.060	16.500	16.060	16.390	16.099	16,163,100
2025-03-04	16.420	16.470	16.130	16.140	15.853	14,521,300
2025-03-03	16.300	16.680	16.260	16.430	16.138	23,930,100
2025-02-28	16.100	16.470	16.030	16.340	16.050	34,403,600
2025-02-27	15.990	16.100	15.880	15.880	15.598	14,816,100
2025-02-26	16.020	16.170	15.870	16.040	15.755	13,068,700
2025-02-25	16.050	16.120	15.690	15.930	15.647	19,819,800
2025-02-24	16.080	16.130	15.810	16.010	15.726	18,039,200
2025-02-21	15.770	15.990	15.730	15.990	15.706	32,065,300
2025-02-20	15.660	15.820	15.600	15.690	15.411	13,658,400
2025-02-19	15.430	15.850	15.420	15.660	15.382	25,001,800
2025-02-18	15.320	15.430	15.140	15.420	15.146	24,722,400

← NewerPage 7 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.