PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.680	15.920	15.250	15.290	15.019	28,251,800
2025-02-13	16.050	16.210	15.710	15.850	15.569	23,319,600
2025-02-12	15.500	16.070	15.450	16.030	15.745	24,434,100
2025-02-11	15.540	15.800	15.420	15.780	15.500	17,313,100
2025-02-10	15.350	15.650	15.210	15.650	15.372	19,032,400
2025-02-07	15.610	15.650	15.310	15.320	15.048	19,335,000
2025-02-06	15.820	15.990	15.580	15.600	15.323	25,609,800
2025-02-05	15.330	15.800	15.190	15.740	15.461	27,049,000
2025-02-04	15.090	15.360	14.990	15.180	14.910	23,657,800
2025-02-03	15.440	15.510	15.120	15.160	14.891	39,323,800
2025-01-31	15.740	15.740	15.320	15.650	15.372	31,603,000
2025-01-30	16.000	16.040	15.520	15.690	15.411	22,218,500
2025-01-29	15.940	16.000	15.740	15.790	15.510	26,935,600
2025-01-28	16.350	16.370	15.780	15.960	15.677	26,358,000
2025-01-27	16.450	16.640	15.960	16.290	16.001	32,341,600
2025-01-24	16.190	16.600	16.170	16.540	16.246	21,090,600
2025-01-23	16.540	16.680	16.220	16.240	15.952	18,673,800
2025-01-22	17.200	17.340	16.370	16.440	16.148	29,791,100
2025-01-21	17.140	17.430	17.000	17.300	16.993	24,923,000
2025-01-17	16.990	17.270	16.880	17.010	16.708	25,732,300
2025-01-16	17.020	17.350	16.860	16.950	16.649	29,891,500
2025-01-15	16.550	17.480	16.530	16.870	16.570	46,400,500
2025-01-14	16.290	16.490	15.940	16.220	15.932	47,829,800
2025-01-13	17.360	17.450	16.180	16.220	15.932	69,621,100
2025-01-10	17.970	18.180	16.900	17.170	16.865	74,312,600
2025-01-08	19.830	19.860	18.770	19.250	18.908	34,090,500
2025-01-07	19.900	20.040	19.870	19.980	19.625	14,732,900
2025-01-06	20.400	20.430	19.780	19.860	19.507	18,233,000
2025-01-03	20.100	20.410	20.020	20.400	20.038	12,578,100
2025-01-02	20.270	20.340	19.870	20.010	19.655	11,062,800
2024-12-31	20.140	20.280	20.020	20.180	19.822	15,957,600
2024-12-30	20.070	20.170	19.950	20.130	19.748	9,078,200
2024-12-27	20.100	20.270	20.010	20.140	19.758	10,354,200
2024-12-26	20.170	20.220	20.050	20.210	19.826	4,469,900
2024-12-24	19.930	20.220	19.890	20.220	19.836	4,614,500
2024-12-23	19.780	20.010	19.590	19.990	19.611	14,179,200
2024-12-20	19.410	19.900	19.360	19.820	19.444	33,683,500
2024-12-19	19.350	19.710	19.290	19.420	19.051	17,671,200
2024-12-18	19.670	19.770	19.190	19.200	18.836	10,701,800
2024-12-17	19.650	19.890	19.390	19.710	19.336	14,220,200
2024-12-16	19.770	19.900	19.590	19.600	19.228	9,303,200
2024-12-13	19.860	19.940	19.700	19.750	19.375	11,466,900
2024-12-12	19.880	19.950	19.690	19.920	19.542	13,677,100
2024-12-11	19.960	20.030	19.670	19.810	19.434	11,210,400
2024-12-10	20.190	20.200	19.790	19.880	19.503	15,092,500
2024-12-09	20.200	20.430	20.060	20.210	19.826	14,476,300
2024-12-06	20.500	20.630	20.090	20.330	19.944	18,683,100
2024-12-05	20.720	20.810	20.250	20.390	20.003	22,751,600
2024-12-04	20.890	21.000	20.420	20.520	20.131	36,348,800
2024-12-03	20.950	21.200	20.740	20.850	20.454	75,175,600
2024-12-02	20.700	20.860	20.090	20.550	20.160	53,349,800
2024-11-29	21.620	21.720	21.570	21.630	21.220	5,207,800
2024-11-27	21.550	21.720	21.470	21.630	21.220	8,786,200
2024-11-26	21.290	21.560	21.180	21.510	21.102	11,835,600
2024-11-25	21.430	21.500	21.040	21.190	20.788	18,307,900
2024-11-22	21.330	21.450	21.160	21.370	20.964	12,130,800
2024-11-21	21.170	21.370	21.030	21.230	20.827	21,879,200
2024-11-20	20.970	21.290	20.960	21.100	20.700	11,603,600
2024-11-19	20.950	21.130	20.900	21.000	20.601	15,400,600
2024-11-18	20.940	21.190	20.890	21.040	20.641	12,479,900

← NewerPage 8 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.