PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	18.350	18.440	18.304	18.400	18.040	5,833
2024-08-14	18.320	18.440	18.260	18.439	18.078	420,127
2024-08-13	18.320	18.350	18.246	18.280	17.922	5,087
2024-08-12	18.220	18.230	18.090	18.130	17.775	3,874
2024-08-09	18.120	18.200	18.037	18.171	17.816	1,922
2024-08-08	18.041	18.240	17.990	18.190	17.834	1,748
2024-08-07	17.940	18.120	17.920	18.070	17.716	4,023
2024-08-06	17.810	18.020	17.810	17.940	17.589	926,326
2024-08-05	18.384	18.384	17.947	17.989	17.637	10,835
2024-08-02	18.548	18.600	18.223	18.319	17.961	39,742
2024-08-01	18.310	18.505	18.300	18.480	18.118	4,076
2024-07-31	18.370	18.377	18.251	18.251	17.894	6,507
2024-07-30	18.280	18.395	18.270	18.365	18.006	5,288
2024-07-29	18.130	18.418	18.060	18.390	18.030	7,062
2024-07-26	18.116	18.130	18.010	18.087	17.733	2,895
2024-07-25	18.260	18.419	18.020	18.035	17.682	26,947
2024-07-24	18.336	18.376	18.297	18.330	17.971	1,581
2024-07-23	18.250	18.250	18.096	18.175	17.819	140,222
2024-07-22	18.090	18.270	18.072	18.270	17.913	2,864
2024-07-19	17.936	18.006	17.880	17.960	17.609	4,242
2024-07-18	17.870	18.046	17.870	17.951	17.600	4,186
2024-07-17	17.834	18.017	17.780	17.910	17.560	4,404
2024-07-16	17.760	17.787	17.680	17.680	17.334	3,907
2024-07-15	18.130	18.130	17.723	17.723	17.376	4,751
2024-07-12	18.200	18.200	17.950	18.170	17.815	5,022
2024-07-11	17.740	18.005	17.740	18.005	17.653	3,539
2024-07-10	17.446	17.540	17.410	17.530	17.187	368,556
2024-07-09	17.244	17.530	17.199	17.499	17.157	4,058
2024-07-08	17.251	17.256	17.190	17.227	16.890	3,848
2024-07-05	17.156	17.263	17.140	17.263	16.926	9,655
2024-07-03	17.160	17.214	17.160	17.164	16.828	3,660
2024-07-02	17.220	17.274	17.144	17.166	16.830	6,801
2024-07-01	17.531	17.550	17.258	17.258	16.920	4,241
2024-06-28	17.520	17.536	17.380	17.396	17.056	6,537
2024-06-27	17.580	17.580	17.474	17.556	17.203	5,613
2024-06-26	17.515	17.544	17.410	17.544	17.191	1,685
2024-06-25	17.680	17.680	17.480	17.480	17.128	2,661
2024-06-24	17.640	17.836	17.635	17.704	17.348	2,542
2024-06-21	17.895	17.946	17.585	17.589	17.235	5,961
2024-06-20	17.715	17.776	17.660	17.775	17.417	3,649
2024-06-18	17.708	17.785	17.634	17.690	17.334	28,661
2024-06-17	18.080	18.117	17.912	17.915	17.554	19,342
2024-06-14	18.210	18.320	18.180	18.180	17.814	69,219
2024-06-13	18.205	18.273	18.205	18.256	17.889	3,134
2024-06-12	18.310	18.310	18.161	18.190	17.824	30,256
2024-06-11	18.282	18.415	18.244	18.385	18.015	3,298
2024-06-10	18.320	18.420	18.210	18.420	18.049	15,351
2024-06-07	18.052	18.220	17.940	18.130	17.765	1,643
2024-06-06	18.200	18.335	18.194	18.194	17.828	5,398
2024-06-05	18.260	18.351	18.230	18.251	17.883	4,351
2024-06-04	18.176	18.350	18.110	18.319	17.950	6,125
2024-06-03	18.530	18.530	18.210	18.249	17.882	16,106
2024-05-31	18.319	18.470	18.319	18.470	18.098	2,538
2024-05-30	18.050	18.305	18.050	18.280	17.912	3,211
2024-05-29	18.110	18.160	17.960	17.985	17.623	1,921
2024-05-28	18.416	18.460	18.305	18.305	17.937	2,295
2024-05-24	18.430	18.570	18.416	18.450	18.079	3,398
2024-05-23	18.645	18.672	18.455	18.471	18.099	9,817
2024-05-22	18.935	18.935	18.800	18.830	18.451	7,968
2024-05-21	18.670	18.844	18.670	18.770	18.392	2,701

← NewerPage 10 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0500 USD
2026-06-29	0.0500 USD
2026-03-30	0.0500 USD
2025-12-30	0.0500 USD
2025-09-29	0.0250 USD
2025-06-27	0.0250 USD
2025-03-28	0.0250 USD
2024-12-30	0.0250 USD
2024-09-27	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.