PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.600	16.658	16.300	16.545	16.429	6,600
2026-04-29	16.340	16.488	16.000	16.368	16.253	9,419
2026-04-28	16.460	16.590	16.000	16.440	16.325	1,432
2026-04-27	16.430	16.810	16.050	16.570	16.454	1,906
2026-04-24	16.780	17.200	16.615	16.631	16.514	1,411
2026-04-23	17.000	17.600	16.770	16.880	16.761	2,430
2026-04-22	17.370	17.370	16.500	16.905	16.786	838
2026-04-21	17.440	17.800	17.010	17.130	17.010	2,299
2026-04-20	17.450	17.540	17.200	17.360	17.238	3,031
2026-04-17	17.370	17.800	17.020	17.100	16.980	3,796
2026-04-16	17.150	17.550	17.150	17.360	17.238	1,831
2026-04-15	17.400	18.030	17.201	17.340	17.218	4,407
2026-04-14	17.790	17.990	17.230	17.650	17.526	4,198
2026-04-13	18.600	19.000	17.363	17.363	17.241	4,543
2026-04-10	18.580	18.990	18.190	18.630	18.499	4,759
2026-04-09	18.310	18.825	18.200	18.740	18.608	12,698
2026-04-08	17.770	18.270	17.630	18.250	18.122	7,155
2026-04-07	17.660	18.250	17.455	17.525	17.402	559
2026-04-02	17.750	17.990	17.110	17.760	17.635	1,510
2026-04-01	17.650	17.755	17.120	17.698	17.574	24,128
2026-03-31	18.769	18.769	17.350	17.440	17.318	3,161
2026-03-30	17.010	17.870	17.010	17.510	17.387	1,497
2026-03-27	17.600	17.760	17.020	17.211	17.040	1,128
2026-03-26	17.440	17.930	17.305	17.390	17.218	426
2026-03-25	17.500	17.960	17.400	17.480	17.307	1,177
2026-03-24	17.900	17.900	17.020	17.470	17.297	1,152
2026-03-23	17.340	18.090	16.619	17.509	17.335	11,247
2026-03-20	18.190	18.740	17.500	17.501	17.328	3,565
2026-03-19	18.530	18.730	17.970	18.130	17.950	7,830
2026-03-18	18.480	18.500	17.930	18.290	18.109	2,015
2026-03-17	17.750	18.750	17.750	18.470	18.287	3,419
2026-03-16	18.740	18.740	18.080	18.410	18.228	2,952
2026-03-13	18.250	18.400	17.910	18.303	18.121	1,651
2026-03-12	18.090	18.240	17.990	18.022	17.843	750
2026-03-11	18.100	18.360	18.000	18.240	18.059	1,501
2026-03-10	18.310	18.440	18.009	18.325	18.143	5,433
2026-03-09	18.090	18.600	17.870	18.018	17.839	6,602
2026-03-06	18.300	18.400	17.990	18.120	17.940	1,780
2026-03-05	19.000	19.000	18.000	18.050	17.871	3,391
2026-03-04	19.120	19.120	18.810	18.919	18.731	45,911
2026-03-03	19.120	19.200	18.530	18.891	18.704	6,160
2026-03-02	19.000	19.081	18.710	19.030	18.841	3,939
2026-02-27	18.890	19.060	18.680	18.940	18.752	1,451
2026-02-26	18.660	19.000	18.490	18.760	18.574	1,751
2026-02-25	18.680	18.840	18.320	18.630	18.445	4,893
2026-02-24	18.550	18.680	18.320	18.652	18.468	1,991
2026-02-23	18.400	18.549	18.180	18.370	18.188	7,833
2026-02-20	18.120	18.385	18.020	18.380	18.198	8,996
2026-02-19	17.890	18.200	17.700	18.090	17.911	3,850
2026-02-18	18.120	18.300	17.660	17.880	17.703	12,148
2026-02-17	18.520	18.710	17.980	18.140	17.960	6,874
2026-02-13	17.560	18.110	17.320	17.990	17.812	11,215
2026-02-12	17.200	17.862	16.750	17.608	17.434	8,629
2026-02-11	16.500	17.150	16.500	17.079	16.909	4,284
2026-02-10	16.480	16.650	16.210	16.641	16.477	187
2026-02-09	16.240	16.510	16.100	16.280	16.119	12,481
2026-02-06	16.180	16.479	16.120	16.320	16.158	2,832
2026-02-05	16.120	16.400	16.032	16.212	16.051	17,177
2026-02-04	15.180	16.105	15.180	16.090	15.931	6,113
2026-02-03	15.200	15.350	14.970	15.342	15.190	10,256

← NewerPage 3 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.