PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.915	14.915	14.665	14.710	14.397	549
2022-11-10	15.098	15.120	14.630	14.630	14.319	897
2022-11-09	14.845	14.932	14.720	14.720	14.407	327
2022-11-08	15.070	15.100	14.950	15.090	14.769	2,105
2022-11-07	15.290	15.290	15.070	15.070	14.749	152
2022-11-04	15.350	15.470	15.350	15.470	15.141	1
2022-11-03	14.930	15.230	14.780	15.230	14.906	28,956
2022-11-02	15.218	15.405	15.150	15.165	14.842	1,350
2022-11-01	15.045	15.260	15.045	15.160	14.838	408
2022-10-31	15.025	15.120	14.935	14.935	14.617	275
2022-10-28	15.376	15.376	15.105	15.226	14.902	7,537
2022-10-27	15.290	15.548	15.290	15.548	15.217	2,661
2022-10-26	15.195	15.290	15.135	15.290	14.965	109
2022-10-25	14.942	15.165	14.940	15.085	14.764	336
2022-10-24	14.645	14.705	14.425	14.705	14.392	1,014
2022-10-21	14.040	14.545	14.040	14.545	14.236	2,462
2022-10-20	13.995	14.030	13.892	14.028	13.730	1,681
2022-10-19	14.110	14.180	13.920	13.920	13.624	2,561
2022-10-18	14.157	14.157	13.864	14.014	13.716	10,039
2022-10-17	14.130	14.200	14.130	14.200	13.898	215
2022-10-14	13.892	13.905	13.885	13.905	13.609	1,000
2022-10-13	13.810	14.070	13.800	14.070	13.771	706
2022-10-12	14.220	14.400	14.025	14.040	13.741	37,475
2022-10-11	14.130	14.250	13.805	14.235	13.932	2,155
2022-10-10	14.890	14.890	13.935	13.935	13.639	672
2022-10-07	14.695	14.900	14.630	14.746	14.432	38,615
2022-10-06	14.780	15.010	14.585	15.010	14.691	1,134
2022-10-05	13.750	14.503	13.750	14.465	14.157	2,751
2022-10-04	13.314	13.960	13.314	13.935	13.639	6,962
2022-10-03	12.536	12.825	12.536	12.825	12.552	7,244
2022-09-30	12.580	12.580	12.465	12.465	12.200	55
2022-09-29	12.664	12.664	12.484	12.534	12.267	796
2022-09-28	12.466	12.690	12.395	12.690	12.420	1,389
2022-09-27	12.897	12.897	12.520	12.520	12.254	4,558
2022-09-26	13.115	13.225	12.800	12.809	12.537	6,552
2022-09-23	12.730	12.740	12.360	12.360	12.097	5,151
2022-09-22	13.110	13.110	12.790	12.790	12.518	16
2022-09-21	13.300	13.300	13.290	13.290	13.007	30,024
2022-09-20	13.390	13.508	13.250	13.250	12.968	1,093
2022-09-16	12.913	13.045	12.850	13.015	12.738	6,300
2022-09-15	13.115	13.185	13.115	13.180	12.900	1,217
2022-09-14	12.970	13.145	12.970	13.145	12.865	884
2022-09-13	13.160	13.240	13.072	13.072	12.794	1,021
2022-09-12	13.255	13.359	13.245	13.359	13.075	1,351
2022-09-09	12.910	12.930	12.825	12.885	12.611	171
2022-09-08	12.755	13.016	12.755	12.900	12.626	1,341
2022-09-07	12.535	12.535	12.535	12.535	12.268	202
2022-09-06	12.455	12.570	12.184	12.240	11.980	172
2022-09-02	12.592	12.592	12.592	12.592	12.324	80
2022-09-01	12.320	12.320	12.280	12.300	12.038	2
2022-08-26	12.550	12.550	12.550	12.550	12.283	1
2022-08-25	12.075	12.079	12.075	12.079	11.822	54
2022-08-24	11.645	11.645	11.645	11.645	11.397	90
2022-08-22	12.000	12.000	11.860	11.860	11.608	42
2022-08-19	12.098	12.100	12.098	12.100	11.843	300
2022-08-18	12.205	12.205	12.205	12.205	11.945	36
2022-08-11	11.590	11.950	11.590	11.950	11.696	17
2022-08-10	11.490	11.490	11.450	11.490	11.246	1
2022-08-09	11.270	11.270	11.270	11.270	11.030	4
2022-08-08	11.260	11.420	11.260	11.330	11.089	7

← NewerPage 17 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.