PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	18.630	18.850	18.620	18.660	18.284	4,726
2024-05-17	18.608	18.620	18.490	18.560	18.187	445
2024-05-16	18.368	18.580	18.368	18.505	18.133	3,608
2024-05-15	18.162	18.190	18.140	18.160	17.795	577
2024-05-14	17.940	17.940	17.860	17.870	17.510	156
2024-05-13	17.910	17.950	17.750	17.840	17.481	791
2024-05-10	18.020	18.060	17.800	17.840	17.481	4,214
2024-05-09	17.790	17.970	17.790	17.959	17.597	1,256
2024-05-08	17.732	17.886	17.732	17.830	17.471	3,935
2024-05-07	17.732	17.732	17.640	17.640	17.285	2,935
2024-05-03	17.680	17.750	17.431	17.431	17.080	164
2024-05-02	17.505	17.560	17.410	17.550	17.197	764
2024-05-01	17.220	17.328	17.120	17.301	16.953	822
2024-04-30	17.170	17.180	17.080	17.180	16.834	9
2024-04-29	17.100	17.255	17.100	17.240	16.893	1,841
2024-04-26	17.050	17.176	17.000	17.125	16.780	979
2024-04-25	17.000	17.040	16.510	17.040	16.697	2,571
2024-04-24	16.802	17.055	16.802	17.055	16.712	789
2024-04-23	16.945	17.030	16.945	17.030	16.687	111
2024-04-22	16.760	16.880	16.760	16.880	16.540	1,493
2024-04-19	16.609	16.800	16.609	16.800	16.462	4,204
2024-04-18	16.510	16.539	16.435	16.470	16.139	8,313
2024-04-17	16.190	16.440	16.190	16.440	16.109	3,803
2024-04-16	16.240	16.240	16.018	16.024	15.702	814
2024-04-15	16.740	16.750	16.355	16.368	16.039	6,346
2024-04-12	16.530	16.625	16.370	16.370	16.041	2,415
2024-04-11	16.735	16.750	16.466	16.579	16.245	2,199
2024-04-10	16.782	16.809	16.615	16.715	16.379	5,515
2024-04-09	16.906	16.980	16.850	16.890	16.550	2,338
2024-04-08	16.790	16.801	16.751	16.790	16.452	2,867
2024-04-05	16.456	16.740	16.386	16.680	16.344	5,925
2024-04-04	16.835	16.860	16.636	16.759	16.422	4,453
2024-04-03	16.730	16.745	16.715	16.715	16.379	1,531
2024-04-02	16.530	16.681	16.530	16.580	16.246	167
2024-03-28	16.825	16.866	16.740	16.770	16.433	4,599
2024-03-27	16.509	16.720	16.310	16.690	16.354	3,578
2024-03-26	16.480	16.506	16.365	16.380	16.041	6,005
2024-03-25	16.480	16.500	16.406	16.450	16.109	10,996
2024-03-22	16.510	16.510	16.390	16.470	16.129	6,524
2024-03-21	16.306	16.469	16.260	16.469	16.128	9,281
2024-03-20	16.180	16.270	16.170	16.170	15.835	2,871
2024-03-19	16.120	16.220	16.101	16.220	15.884	1,232
2024-03-18	16.036	16.180	16.036	16.090	15.757	7,523
2024-03-15	16.220	16.320	16.184	16.229	15.893	1,320
2024-03-14	16.306	16.390	16.038	16.038	15.705	5,053
2024-03-13	16.486	16.500	16.400	16.450	16.109	5,726
2024-03-12	16.435	16.440	16.295	16.320	15.982	102
2024-03-11	16.500	16.520	16.430	16.461	16.120	142
2024-03-08	16.580	16.620	16.560	16.560	16.217	723
2024-03-07	16.650	16.650	16.461	16.490	16.148	1,567
2024-03-06	16.519	16.626	16.480	16.480	16.139	4,939
2024-03-05	16.810	16.880	16.800	16.880	16.530	144
2024-03-04	16.540	16.745	16.540	16.745	16.398	615
2024-03-01	16.620	16.620	16.360	16.545	16.202	1,969
2024-02-29	16.730	16.730	16.560	16.560	16.217	1,769
2024-02-28	16.520	16.700	16.510	16.681	16.335	37
2024-02-27	16.420	16.630	16.420	16.629	16.284	389
2024-02-26	16.835	16.835	16.520	16.520	16.178	77
2024-02-23	16.856	17.092	16.841	16.841	16.492	1,264
2024-02-22	16.816	16.846	16.464	16.464	16.123	2,180

← NewerPage 11 of 20 · 1,188 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.