PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	12.020	12.050	11.980	12.010	11.755	43
2021-12-22	12.080	12.080	11.995	11.995	11.740	35
2021-12-20	11.835	11.955	11.815	11.815	11.564	10,417
2021-12-17	12.100	12.175	12.100	12.160	11.901	3,889
2021-12-16	12.350	12.395	12.350	12.395	12.131	3
2021-12-15	12.100	12.180	12.090	12.142	11.884	274
2021-12-14	12.360	12.360	12.190	12.190	11.931	200
2021-12-13	12.270	12.298	12.265	12.298	12.036	256
2021-12-10	12.435	12.435	12.282	12.282	12.021	4,824
2021-12-09	12.515	12.605	12.515	12.600	12.332	1,554
2021-12-08	12.440	12.610	12.440	12.600	12.332	6,477
2021-12-07	12.540	12.630	12.468	12.468	12.203	1,812
2021-12-06	11.880	12.390	11.880	12.390	12.126	1
2021-12-03	11.730	11.800	11.675	11.700	11.451	10,636
2021-12-02	11.800	12.095	11.800	12.060	11.804	2,595
2021-12-01	12.100	12.165	12.058	12.125	11.867	29,505
2021-11-30	12.270	12.321	12.020	12.020	11.764	234
2021-11-29	12.250	12.355	12.250	12.355	12.092	11,034
2021-11-26	12.250	12.250	11.954	12.215	11.955	12,601
2021-11-24	12.320	12.440	12.280	12.440	12.175	42
2021-11-23	12.250	12.330	12.080	12.330	12.068	402
2021-11-22	12.380	12.480	12.220	12.220	11.960	1,665
2021-11-19	12.075	12.375	12.075	12.375	12.112	1,023
2021-11-18	12.500	12.500	12.070	12.080	11.823	307
2021-11-17	12.320	12.380	12.246	12.372	12.109	66,473
2021-11-16	12.390	12.400	12.230	12.254	11.993	4,665
2021-11-15	12.230	12.310	12.230	12.290	12.029	3
2021-11-12	12.400	12.400	12.180	12.190	11.931	357
2021-11-11	12.428	12.428	12.340	12.410	12.146	542
2021-11-10	12.200	12.200	11.955	12.138	11.880	692
2021-11-09	11.770	12.090	11.750	12.090	11.833	355
2021-11-08	11.750	11.750	11.522	11.610	11.363	7,326
2021-11-05	11.820	11.820	11.660	11.700	11.451	5,702
2021-11-04	11.630	11.775	11.630	11.640	11.392	104
2021-11-03	11.330	11.630	11.330	11.600	11.353	59
2021-11-02	11.370	11.370	11.330	11.362	11.120	6
2021-11-01	11.490	11.490	11.210	11.440	11.197	12,708
2021-10-29	11.620	11.705	11.550	11.550	11.304	4,661
2021-10-28	11.700	11.700	11.420	11.560	11.314	8,770
2021-10-27	11.570	11.650	11.570	11.640	11.392	7,105
2021-10-26	11.760	11.760	11.660	11.660	11.412	157
2021-10-25	11.890	12.010	11.742	11.742	11.492	2,487
2021-10-22	11.730	11.740	11.670	11.740	11.490	11,447
2021-10-21	11.505	11.580	11.505	11.555	11.309	10,376
2021-10-20	11.200	11.545	11.200	11.510	11.265	18,225
2021-10-19	11.080	11.100	11.010	11.025	10.791	904
2021-10-18	11.070	11.070	10.930	10.990	10.756	727
2021-10-15	10.820	11.165	10.820	11.050	10.815	46,984
2021-10-14	10.590	10.760	10.590	10.760	10.531	5,016

← NewerPage 20 of 20 · 1,189 trading days

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.