PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	20.860	21.120	20.830	21.040	20.641	21,825,200
2024-11-14	21.240	21.380	20.880	20.990	20.592	10,097,500
2024-11-13	21.260	21.510	21.130	21.280	20.876	15,354,800
2024-11-12	21.090	21.300	21.030	21.190	20.788	10,098,200
2024-11-11	20.640	21.150	20.580	21.090	20.690	11,791,600
2024-11-08	20.340	20.710	20.210	20.600	20.209	15,107,800
2024-11-07	20.330	20.530	19.900	20.360	19.974	14,359,100
2024-11-06	20.270	20.470	20.100	20.250	19.866	18,255,300
2024-11-05	19.980	20.270	19.790	20.240	19.856	7,844,700
2024-11-04	20.040	20.180	19.810	19.950	19.571	8,378,400
2024-11-01	20.220	20.380	19.990	20.040	19.660	10,117,500
2024-10-31	20.150	20.430	20.140	20.220	19.836	11,326,100
2024-10-30	20.170	20.320	20.140	20.190	19.807	7,558,300
2024-10-29	20.400	20.430	20.060	20.120	19.738	6,493,000
2024-10-28	20.440	20.600	20.400	20.510	20.121	5,623,400
2024-10-25	20.930	20.930	20.330	20.360	19.974	7,312,200
2024-10-24	20.640	20.810	20.520	20.680	20.288	9,237,800
2024-10-23	20.490	20.600	20.330	20.580	20.189	8,298,500
2024-10-22	20.260	20.670	20.240	20.570	20.180	7,721,300
2024-10-21	20.480	20.650	20.280	20.350	19.964	9,272,500
2024-10-18	20.340	20.390	20.170	20.380	19.993	6,607,100
2024-10-17	20.590	20.610	20.160	20.280	19.895	9,375,000
2024-10-16	20.400	20.540	20.180	20.510	20.121	9,738,700
2024-10-15	20.390	20.550	20.210	20.410	20.023	12,975,800
2024-10-14	19.820	20.310	19.760	20.240	19.856	11,335,200
2024-10-11	19.550	19.710	19.520	19.630	19.257	5,997,100
2024-10-10	19.610	19.770	19.450	19.550	19.179	7,049,700
2024-10-09	19.670	19.690	19.540	19.560	19.189	14,885,500
2024-10-08	19.830	19.830	19.600	19.650	19.277	6,727,600
2024-10-07	19.600	19.920	19.600	19.710	19.336	14,538,600
2024-10-04	19.350	19.740	19.310	19.710	19.336	11,552,000
2024-10-03	19.980	19.990	19.440	19.490	19.120	11,368,000
2024-10-02	19.670	19.950	19.670	19.910	19.532	13,532,800
2024-10-01	19.770	19.900	19.680	19.830	19.454	7,113,700
2024-09-30	19.920	19.930	19.650	19.770	19.395	10,093,100
2024-09-27	19.840	19.890	19.720	19.820	19.434	5,893,400
2024-09-26	19.860	19.950	19.670	19.760	19.375	6,974,500
2024-09-25	19.910	19.950	19.730	19.890	19.503	11,508,900
2024-09-24	19.820	20.130	19.800	19.820	19.434	23,404,500
2024-09-23	20.090	20.150	19.920	20.030	19.640	25,171,000
2024-09-20	19.710	20.110	19.660	20.080	19.689	34,966,400
2024-09-19	19.450	19.740	19.420	19.600	19.218	25,062,000
2024-09-18	19.890	19.890	19.380	19.510	19.130	23,421,300
2024-09-17	20.050	20.070	19.840	19.860	19.473	8,152,900
2024-09-16	19.900	20.170	19.770	20.010	19.620	12,212,000
2024-09-13	19.700	19.820	19.610	19.770	19.385	14,901,300
2024-09-12	19.760	19.830	19.610	19.670	19.287	20,863,600
2024-09-11	19.650	19.700	19.390	19.650	19.267	11,584,000
2024-09-10	19.850	20.030	19.260	19.650	19.267	23,545,900
2024-09-09	20.060	20.120	19.620	19.810	19.424	20,795,300
2024-09-06	20.620	20.640	20.070	20.080	19.689	22,665,100
2024-09-05	20.640	20.650	20.400	20.600	20.199	19,309,600
2024-09-04	20.000	20.530	19.950	20.430	20.032	25,541,100
2024-09-03	19.700	20.060	19.650	19.940	19.552	13,670,100
2024-08-30	19.630	19.740	19.490	19.700	19.316	16,696,000
2024-08-29	18.980	19.850	18.960	19.600	19.218	28,288,300
2024-08-28	18.930	19.020	18.850	18.920	18.552	6,330,900
2024-08-27	18.970	19.080	18.850	18.900	18.532	7,162,000
2024-08-26	18.870	19.110	18.830	19.040	18.669	12,367,700
2024-08-23	18.750	18.850	18.640	18.800	18.434	13,276,700

← NewerPage 9 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.