PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	15.292	15.487	15.280	15.464	15.135	1,824
2023-02-21	15.494	15.494	15.475	15.475	15.146	325
2023-02-17	15.664	15.664	15.664	15.664	15.330	1,400
2023-02-16	15.640	15.712	15.586	15.712	15.378	1,650
2023-02-15	15.765	15.765	15.765	15.765	15.430	127
2023-02-14	15.624	15.624	15.624	15.624	15.291	200
2023-02-13	15.596	15.630	15.596	15.630	15.297	409
2023-02-10	15.486	15.494	15.486	15.494	15.165	400
2023-02-09	15.515	15.586	15.494	15.494	15.164	1,665
2023-02-08	15.453	15.565	15.453	15.531	15.201	1,100
2023-02-07	15.447	15.545	15.447	15.545	15.214	1,033
2023-02-06	15.444	15.490	15.425	15.490	15.161	549,947
2023-02-03	15.563	15.563	15.384	15.560	15.229	2,104
2023-02-02	15.585	15.713	15.545	15.545	15.214	832
2023-02-01	15.778	15.778	15.550	15.570	15.239	2,925
2023-01-31	15.802	15.802	15.800	15.800	15.464	237
2023-01-27	15.935	15.998	15.935	15.998	15.658	233
2023-01-26	15.965	15.965	15.965	15.965	15.625	922
2023-01-25	15.675	15.905	15.672	15.905	15.567	216
2023-01-24	15.722	15.843	15.722	15.822	15.485	2,258
2023-01-23	15.610	15.610	15.610	15.610	15.278	108
2023-01-19	15.480	15.480	15.352	15.435	15.107	366
2023-01-17	15.920	15.990	15.810	15.960	15.621	20,566
2023-01-12	15.885	16.065	15.885	16.060	15.718	3,695
2023-01-11	15.777	15.875	15.777	15.875	15.537	101
2023-01-10	15.610	15.822	15.610	15.750	15.415	608
2023-01-09	15.900	16.115	15.900	16.110	15.767	549
2023-01-06	15.900	15.946	15.815	15.815	15.479	500
2023-01-05	15.742	15.798	15.624	15.798	15.462	674
2023-01-04	15.730	15.737	15.695	15.695	15.361	2,994
2023-01-03	16.000	16.085	15.505	15.695	15.361	3,990
2022-12-30	16.300	16.300	16.230	16.270	15.924	629
2022-12-29	16.350	16.350	16.260	16.282	15.936	800
2022-12-28	16.390	16.390	16.232	16.232	15.887	835
2022-12-23	16.008	16.018	15.930	16.018	15.677	350
2022-12-22	15.845	15.845	15.700	15.700	15.366	211
2022-12-20	15.965	16.070	15.906	16.000	15.660	1,244
2022-12-19	16.200	16.200	15.735	15.740	15.405	2,184
2022-12-16	16.077	16.125	15.852	15.852	15.515	1,947
2022-12-15	16.330	16.330	16.045	16.102	15.760	606
2022-12-14	16.098	16.275	15.950	16.050	15.709	4,369
2022-12-13	15.805	15.955	15.778	15.830	15.493	1,074
2022-12-12	15.610	15.920	15.610	15.850	15.513	174
2022-12-09	15.555	15.655	15.555	15.655	15.322	870
2022-12-08	15.295	15.410	15.295	15.410	15.082	281
2022-12-07	15.495	15.620	15.495	15.620	15.288	570
2022-12-06	15.452	15.452	15.230	15.230	14.906	3,047
2022-12-05	15.412	15.412	15.402	15.402	15.074	88
2022-12-02	15.422	15.722	15.422	15.720	15.386	1,496
2022-12-01	15.748	15.885	15.630	15.720	15.386	8,348
2022-11-30	15.180	15.180	15.180	15.180	14.857	1
2022-11-29	15.285	15.285	15.195	15.195	14.872	77
2022-11-28	15.075	15.215	14.965	15.195	14.872	460
2022-11-22	15.050	15.199	14.990	14.990	14.671	31,310
2022-11-21	15.118	15.118	14.920	14.920	14.603	179
2022-11-18	14.729	14.775	14.700	14.754	14.440	1,300
2022-11-17	14.572	14.572	14.572	14.572	14.262	100
2022-11-16	14.410	14.782	14.410	14.782	14.468	933
2022-11-15	14.745	14.745	14.355	14.355	14.050	458
2022-11-14	14.562	14.562	14.562	14.562	14.252	4,369

← NewerPage 16 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.