PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.070	11.070	11.070	11.070	10.835	1
2022-08-02	11.050	11.050	11.050	11.050	10.815	295
2022-08-01	10.860	10.860	10.860	10.860	10.629	2
2022-07-26	10.760	10.760	10.679	10.679	10.452	1
2022-07-25	10.680	10.680	10.680	10.680	10.453	1
2022-07-22	10.670	10.705	10.670	10.705	10.477	11
2022-07-21	10.640	10.640	10.480	10.580	10.355	66
2022-07-19	10.480	10.582	10.480	10.582	10.357	90
2022-07-15	10.070	10.070	10.070	10.070	9.856	1
2022-07-14	9.890	9.890	9.860	9.860	9.650	1
2022-07-12	10.175	10.175	10.175	10.175	9.959	88
2022-07-08	10.258	10.258	10.258	10.258	10.040	13
2022-07-07	10.125	10.180	10.125	10.180	9.963	200
2022-07-06	9.772	9.772	9.760	9.760	9.552	76
2022-07-05	10.080	10.080	9.710	9.710	9.503	1
2022-06-29	9.902	9.902	9.800	9.800	9.592	201
2022-06-28	10.275	10.275	10.250	10.250	10.032	11
2022-06-27	10.300	10.358	10.215	10.218	10.001	343
2022-06-24	9.900	9.900	9.900	9.900	9.689	1
2022-06-21	9.932	9.932	9.870	9.870	9.660	28
2022-06-16	10.010	10.010	9.900	9.970	9.758	3
2022-06-15	10.060	10.060	9.950	9.950	9.738	2
2022-06-14	10.520	10.520	10.010	10.010	9.797	1
2022-06-13	10.770	10.770	10.570	10.570	10.345	2
2022-06-10	11.215	11.215	10.970	10.970	10.737	439
2022-06-09	11.848	11.848	11.848	11.848	11.596	76
2022-06-08	12.180	12.180	12.180	12.180	11.921	1
2022-06-06	12.470	12.550	12.190	12.190	11.931	2
2022-06-01	12.210	12.210	12.050	12.060	11.804	802
2022-05-31	12.150	12.218	12.052	12.180	11.921	976
2022-05-27	12.278	12.295	12.250	12.250	11.989	251
2022-05-26	12.050	12.050	12.040	12.040	11.784	1
2022-05-24	11.730	11.875	11.730	11.875	11.622	91
2022-05-19	11.872	11.872	11.872	11.872	11.620	2,532
2022-05-18	12.185	12.185	11.988	11.988	11.733	2,801
2022-05-13	11.727	11.815	11.727	11.815	11.564	100
2022-05-12	11.665	11.700	11.665	11.698	11.450	800
2022-05-11	12.015	12.015	12.015	12.015	11.759	100
2022-05-10	12.240	12.240	11.600	11.600	11.353	51
2022-05-09	12.360	12.360	12.212	12.212	11.952	300
2022-05-06	12.640	12.640	12.370	12.370	12.107	82
2022-05-05	13.020	13.020	12.970	13.010	12.733	2
2022-05-04	12.750	12.845	12.750	12.845	12.572	77
2022-05-03	12.620	12.835	12.620	12.835	12.562	81
2022-04-29	12.916	13.048	12.916	12.930	12.655	205,098
2022-04-28	12.818	13.005	12.818	12.865	12.591	1,334
2022-04-27	12.295	12.420	12.295	12.420	12.156	200
2022-04-25	11.802	11.802	11.680	11.715	11.466	204
2022-04-21	12.400	12.400	12.372	12.372	12.109	503
2022-04-20	12.570	12.570	12.462	12.515	12.249	702
2022-04-19	12.140	12.140	12.140	12.140	11.882	1
2022-04-14	12.152	12.305	12.140	12.210	11.950	2,273
2022-04-13	12.550	12.640	12.550	12.640	12.371	2
2022-04-12	12.278	12.520	12.275	12.480	12.215	1,880
2022-04-11	12.760	12.760	12.140	12.170	11.911	2,489
2022-04-08	12.370	13.030	12.370	12.960	12.684	102
2022-04-07	12.315	12.315	12.205	12.205	11.945	853
2022-04-06	12.030	12.080	12.030	12.080	11.823	100
2022-04-04	12.090	12.090	12.090	12.090	11.833	1
2022-04-01	11.850	12.038	11.850	12.038	11.782	351

← NewerPage 18 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.