PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	17.665	17.666	17.631	17.635	17.260	452
2023-11-20	17.816	18.020	17.816	17.941	17.560	6,812
2023-11-17	17.830	17.985	17.830	17.985	17.602	2,758
2023-11-16	17.690	17.810	17.686	17.810	17.431	660
2023-11-15	17.400	17.590	17.310	17.570	17.196	116,974
2023-11-14	16.888	17.345	16.888	17.320	16.952	80,902
2023-11-13	16.770	16.770	16.646	16.698	16.343	5,634
2023-11-10	16.589	16.760	16.589	16.760	16.404	147
2023-11-09	16.595	16.674	16.595	16.674	16.319	219
2023-11-08	16.476	16.516	16.476	16.486	16.135	440
2023-11-07	16.760	16.760	16.666	16.678	16.323	4,445
2023-11-06	16.890	16.890	16.838	16.838	16.480	186,169
2023-11-03	17.055	17.055	16.977	16.994	16.632	821
2023-11-02	16.806	17.016	16.800	16.935	16.575	2,222
2023-11-01	16.550	16.655	16.550	16.655	16.301	39,395
2023-10-31	16.240	16.240	16.121	16.121	15.778	164
2023-10-27	16.109	16.109	15.965	15.965	15.625	597
2023-10-26	16.510	16.510	15.658	15.769	15.433	968
2023-10-25	16.105	16.115	16.020	16.105	15.762	135
2023-10-24	15.947	16.069	15.947	16.069	15.727	2,319
2023-10-23	15.740	15.930	15.665	15.855	15.518	1,186
2023-10-20	16.010	16.075	16.000	16.075	15.733	4,700
2023-10-19	16.250	16.260	16.229	16.250	15.904	95
2023-10-18	16.430	16.430	16.105	16.135	15.792	445
2023-10-16	16.310	16.365	16.245	16.330	15.983	2,667
2023-10-13	16.206	16.295	15.960	16.235	15.890	2,934
2023-10-12	16.016	16.026	15.901	15.901	15.563	2,507
2023-10-11	15.890	15.890	15.767	15.858	15.521	3,687
2023-10-10	15.630	15.650	15.530	15.650	15.317	54
2023-10-09	15.500	15.575	15.461	15.461	15.132	473
2023-10-06	15.096	15.481	14.902	15.481	15.152	2,432
2023-10-05	15.180	15.215	15.066	15.215	14.891	303
2023-10-04	15.360	15.389	15.034	15.034	14.714	706
2023-10-03	14.962	15.318	14.789	15.250	14.926	5,044
2023-10-02	16.070	16.080	15.095	15.310	14.984	8,041
2023-09-29	16.476	16.476	16.237	16.237	15.891	4,464
2023-09-27	16.610	16.610	16.535	16.600	16.247	27,124
2023-09-26	16.875	16.875	16.721	16.721	16.366	2,812
2023-09-25	17.200	17.200	16.845	16.845	16.487	680,124
2023-09-22	17.102	17.197	17.102	17.197	16.831	5,915
2023-09-21	17.282	17.295	17.234	17.261	16.894	1,593
2023-09-20	17.395	17.519	17.395	17.519	17.146	410
2023-09-19	17.386	17.386	17.386	17.386	17.016	1,000
2023-09-18	17.320	17.425	17.299	17.425	17.054	81
2023-09-15	17.140	17.379	17.140	17.320	16.952	2,195
2023-09-14	17.155	17.262	17.085	17.262	16.895	1,444
2023-09-13	17.016	17.046	16.735	16.865	16.506	1,816
2023-09-12	16.935	17.015	16.935	17.007	16.645	1,620
2023-09-11	17.066	17.068	16.971	17.015	16.653	2,448
2023-09-08	16.926	16.926	16.891	16.891	16.532	1,950
2023-09-07	16.620	16.949	16.620	16.830	16.472	2,899
2023-09-06	16.388	16.425	16.388	16.395	16.046	2,852
2023-09-05	16.455	16.455	16.180	16.180	15.836	5,097
2023-09-01	16.390	16.521	16.320	16.395	16.046	7,610
2023-08-31	16.511	16.511	16.288	16.295	15.948	3,065
2023-08-30	16.631	16.674	16.628	16.674	16.319	1,234
2023-08-29	16.650	16.678	16.625	16.645	16.291	276
2023-08-25	16.746	16.776	16.696	16.705	16.350	1,397
2023-08-24	16.680	16.869	16.680	16.869	16.511	5,662
2023-08-23	16.859	16.860	16.742	16.745	16.389	3,576

← NewerPage 13 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.