PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	11.850	12.038	11.850	12.038	11.782	351
2022-03-31	12.070	12.106	12.070	12.080	11.823	51
2022-03-29	12.090	12.090	11.970	11.970	11.715	1
2022-03-28	11.988	11.988	11.970	11.970	11.715	61
2022-03-25	11.890	11.910	11.830	11.910	11.657	1,001
2022-03-24	11.782	11.798	11.782	11.798	11.547	9
2022-03-23	11.715	11.715	11.715	11.715	11.466	1,000
2022-03-21	11.648	11.648	11.482	11.482	11.238	600
2022-03-18	11.798	11.800	11.582	11.582	11.336	2,100
2022-03-16	11.610	11.982	11.610	11.970	11.715	479
2022-03-15	11.035	11.450	11.035	11.450	11.206	4
2022-03-14	10.925	11.120	10.910	11.120	10.883	50,403
2022-03-11	10.825	10.830	10.782	10.830	10.600	700
2022-03-10	10.920	10.920	10.745	10.770	10.541	101
2022-03-09	11.040	11.205	10.910	11.145	10.908	18,864
2022-03-08	10.562	10.562	10.485	10.485	10.262	3,572
2022-03-07	11.170	11.170	10.855	10.855	10.624	23,332
2022-03-04	11.318	11.318	11.195	11.195	10.957	10,566
2022-03-03	11.542	11.542	11.452	11.452	11.208	46
2022-03-02	11.415	11.475	11.415	11.475	11.231	25,053
2022-03-01	11.320	11.410	11.021	11.170	10.932	7,112
2022-02-28	11.360	11.360	11.275	11.275	11.035	606
2022-02-25	11.230	11.250	11.230	11.250	11.011	1
2022-02-24	10.560	10.885	10.480	10.855	10.624	69,196
2022-02-22	11.320	11.338	11.300	11.338	11.097	194
2022-02-18	11.560	11.610	11.560	11.610	11.363	121
2022-02-17	11.692	11.692	11.615	11.620	11.373	400
2022-02-16	11.720	11.930	11.720	11.745	11.495	501
2022-02-15	11.358	11.370	11.358	11.370	11.128	120
2022-02-14	11.142	11.280	11.055	11.255	11.016	665
2022-02-11	11.420	11.618	11.335	11.540	11.295	2,198
2022-02-10	11.970	11.970	11.312	11.312	11.071	14,496
2022-02-09	12.230	12.230	12.230	12.230	11.970	1
2022-02-08	12.160	12.160	12.160	12.160	11.901	1
2022-02-04	12.075	12.075	12.075	12.075	11.818	101
2022-02-03	12.160	12.160	12.160	12.160	11.901	56
2022-02-02	12.150	12.255	12.045	12.255	11.994	10,321
2022-02-01	12.110	12.275	12.090	12.150	11.892	4,677
2022-01-31	12.650	12.690	12.500	12.605	12.337	505
2022-01-28	12.340	12.408	12.340	12.365	12.102	100
2022-01-27	12.450	12.495	12.450	12.470	12.205	306
2022-01-26	12.460	12.460	12.318	12.439	12.175	1,781
2022-01-25	12.112	12.155	12.112	12.155	11.896	314
2022-01-24	12.100	12.122	11.750	11.875	11.622	2,930
2022-01-21	12.620	12.620	12.182	12.455	12.190	2,108
2022-01-20	12.610	12.980	12.610	12.980	12.704	171
2022-01-19	12.616	12.798	12.616	12.640	12.371	730
2022-01-18	12.910	13.075	12.740	12.805	12.533	5,816
2022-01-14	12.761	12.845	12.685	12.840	12.567	1,430
2022-01-13	12.540	12.710	12.502	12.705	12.435	1,121
2022-01-12	12.430	12.430	12.430	12.430	12.166	4,402
2022-01-11	12.280	12.280	12.125	12.125	11.867	12,404
2022-01-10	12.150	12.150	12.030	12.030	11.774	321
2022-01-07	11.890	12.290	11.880	12.290	12.029	2
2022-01-06	11.830	11.840	11.670	11.795	11.544	251
2022-01-05	12.350	12.350	12.000	12.220	11.960	1,591
2022-01-04	12.300	12.480	12.240	12.450	12.185	1,216
2021-12-31	12.140	12.140	12.095	12.140	11.882	395
2021-12-30	11.955	11.980	11.955	11.970	11.715	10
2021-12-29	11.955	11.955	11.955	11.955	11.701	123

← NewerPage 19 of 20 · 1,189 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.