PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	16.510	16.510	16.200	16.200	15.856	5,618
2023-05-24	16.415	16.430	16.271	16.352	16.004	1,349
2023-05-23	16.435	16.718	16.380	16.415	16.066	6,935
2023-05-22	16.740	16.740	16.512	16.556	16.204	9,837
2023-05-19	16.646	16.646	16.626	16.635	16.281	1,430
2023-05-18	16.710	16.710	16.541	16.541	16.189	1,508
2023-05-17	16.950	16.950	16.700	16.832	16.474	2,710
2023-05-16	17.060	17.060	16.888	16.970	16.609	9,620
2023-05-15	17.530	17.530	17.225	17.225	16.859	10,106
2023-05-12	17.510	17.645	17.350	17.470	17.098	68,209
2023-05-11	17.300	17.370	17.300	17.370	17.001	486
2023-05-10	17.430	17.430	17.145	17.145	16.780	246
2023-05-09	17.380	17.380	17.341	17.341	16.972	327
2023-05-05	17.200	17.400	17.200	17.270	16.903	98
2023-05-04	17.370	17.370	17.030	17.305	16.937	3,296
2023-05-03	17.359	17.368	17.174	17.174	16.809	607
2023-05-02	17.224	17.224	17.125	17.125	16.761	1,352
2023-04-28	16.970	17.098	16.970	17.098	16.734	1,901
2023-04-27	16.960	17.008	16.815	16.815	16.457	1,614
2023-04-26	17.210	17.235	16.952	16.955	16.594	1,523
2023-04-25	17.060	17.218	17.060	17.172	16.807	272
2023-04-24	16.805	16.965	16.805	16.965	16.604	1,090
2023-04-21	16.990	16.990	16.877	16.930	16.570	8,895
2023-04-20	16.900	16.906	16.860	16.890	16.531	2,956
2023-04-19	16.795	16.855	16.795	16.855	16.497	131
2023-04-18	16.832	16.832	16.832	16.832	16.474	150
2023-04-14	16.780	16.780	16.780	16.780	16.423	4,176
2023-04-13	16.970	16.970	16.696	16.700	16.345	5,659
2023-04-12	16.550	16.995	16.550	16.945	16.585	3,854
2023-04-11	16.750	16.790	16.739	16.790	16.433	893
2023-04-06	16.580	16.661	16.570	16.570	16.218	1,623
2023-04-05	16.190	16.300	16.190	16.245	15.899	651
2023-04-04	16.093	16.115	16.093	16.115	15.772	1,925
2023-04-03	16.272	16.295	16.178	16.251	15.906	796
2023-03-31	15.914	16.087	15.914	16.000	15.660	3,719
2023-03-30	15.870	15.914	15.775	15.914	15.575	1,001
2023-03-29	15.965	15.965	15.877	15.877	15.540	4,500
2023-03-28	15.884	15.915	15.884	15.915	15.576	3,961
2023-03-27	15.755	15.840	15.755	15.840	15.503	3,790
2023-03-24	15.153	15.565	15.145	15.485	15.156	589
2023-03-23	15.540	15.646	15.242	15.242	14.918	24,203
2023-03-22	15.855	16.020	15.850	15.850	15.513	1,646
2023-03-21	16.030	16.120	15.872	15.973	15.633	3,438
2023-03-20	16.176	16.191	16.048	16.090	15.748	1,913
2023-03-17	16.310	16.310	15.941	16.050	15.709	46,017
2023-03-16	15.640	16.040	15.640	16.040	15.699	5,232
2023-03-14	15.967	16.199	15.967	16.103	15.761	2,960
2023-03-13	15.495	16.047	15.495	16.047	15.705	2,666
2023-03-10	16.066	16.066	15.740	15.740	15.405	3,675
2023-03-09	16.315	16.484	16.315	16.315	15.968	430
2023-03-08	16.202	16.396	16.202	16.350	16.002	983
2023-03-07	16.691	16.719	16.382	16.382	16.034	3,128
2023-03-06	16.270	16.699	16.255	16.538	16.187	1,200,945
2023-03-03	15.796	16.205	15.796	16.205	15.860	1,471
2023-03-02	15.674	15.674	15.674	15.674	15.340	400
2023-03-01	15.514	15.572	15.420	15.430	15.102	3,843
2023-02-28	15.738	15.787	15.735	15.787	15.451	1,318
2023-02-27	15.790	16.025	15.790	15.861	15.524	301
2023-02-24	15.625	15.741	15.324	15.741	15.406	1,500
2023-02-23	15.559	15.589	14.910	15.340	15.014	1,977

← NewerPage 15 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.