PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.150	15.500	15.150	15.151	15.001	1,128
2026-01-30	14.910	15.320	14.910	15.190	15.040	1,550
2026-01-29	14.940	15.240	14.890	14.970	14.822	6,604
2026-01-28	15.100	15.230	14.905	14.910	14.762	951
2026-01-27	15.180	15.410	15.110	15.140	14.990	3,115
2026-01-26	14.920	15.259	14.760	15.259	15.108	2,287
2026-01-23	15.440	15.480	14.820	14.920	14.772	1,334
2026-01-22	15.240	15.500	15.000	15.345	15.193	5,116
2026-01-21	15.270	15.500	15.091	15.091	14.941	2,713
2026-01-20	15.530	15.720	15.391	15.391	15.238	2,164
2026-01-16	15.850	15.880	15.510	15.680	15.525	2,201
2026-01-15	15.750	15.920	15.700	15.861	15.704	492
2026-01-14	15.730	15.930	15.420	15.900	15.742	961
2026-01-13	15.790	16.000	15.528	15.528	15.374	4,597
2026-01-12	15.910	16.000	15.655	15.663	15.508	969
2026-01-09	15.820	16.020	15.650	15.940	15.782	1,242
2026-01-08	15.500	15.690	15.470	15.541	15.387	660
2026-01-07	16.200	16.420	15.790	15.790	15.634	14,853
2026-01-06	16.120	16.470	15.895	15.962	15.804	7,889
2026-01-05	16.140	16.420	15.771	15.919	15.761	3,196
2026-01-02	16.040	16.420	15.930	16.335	16.173	25,476
2025-12-31	15.990	16.330	15.990	16.120	15.960	409
2025-12-30	15.990	16.100	15.870	16.070	15.911	5,037
2025-12-29	15.730	16.029	15.700	15.999	15.791	6,746
2025-12-24	15.810	15.990	15.800	15.810	15.604	248
2025-12-23	15.980	16.180	15.780	15.845	15.639	3,006
2025-12-22	15.760	15.880	15.540	15.859	15.653	3,976
2025-12-19	15.740	15.951	15.660	15.880	15.674	955
2025-12-18	15.700	15.930	15.660	15.751	15.546	2,736
2025-12-17	15.340	15.710	15.130	15.680	15.476	5,256
2025-12-16	15.410	15.550	15.200	15.290	15.091	1,638,952
2025-12-15	15.170	15.420	15.140	15.200	15.002	9,652
2025-12-12	14.940	15.291	14.830	15.245	15.047	4,780
2025-12-11	15.140	15.185	14.821	14.821	14.628	976
2025-12-10	15.070	15.100	14.831	14.860	14.667	388
2025-12-09	15.010	15.280	14.740	15.030	14.835	36,022
2025-12-08	15.220	15.250	15.000	15.080	14.884	5,639
2025-12-05	15.370	15.510	15.170	15.220	15.022	930
2025-12-04	15.240	15.410	15.040	15.329	15.129	1,025
2025-12-03	15.360	15.660	15.080	15.148	14.951	16,619
2025-12-02	15.870	16.030	15.450	15.450	15.249	2,590
2025-12-01	16.050	16.120	15.780	15.900	15.693	2,679
2025-11-28	16.020	16.200	16.010	16.139	15.929	572
2025-11-26	15.800	16.000	15.680	15.990	15.782	507
2025-11-25	15.940	16.070	15.830	15.830	15.624	1,331
2025-11-24	15.720	15.910	15.530	15.700	15.496	2,640
2025-11-21	15.940	16.000	15.670	15.761	15.556	8,767
2025-11-20	15.780	16.080	15.750	15.910	15.704	7,617
2025-11-19	16.160	16.330	15.740	15.791	15.586	5,151
2025-11-18	16.340	16.500	16.140	16.500	16.285	1,503
2025-11-17	16.550	16.800	16.250	16.440	16.226	8,541
2025-11-14	16.690	16.790	16.442	16.550	16.335	858
2025-11-13	16.840	16.840	16.655	16.790	16.572	3,948
2025-11-12	16.680	16.731	16.520	16.731	16.514	3,179
2025-11-11	16.600	16.630	16.561	16.620	16.404	476
2025-11-10	16.450	16.720	16.300	16.515	16.300	1,867
2025-11-07	16.120	16.390	16.120	16.261	16.049	2,514
2025-11-06	16.440	16.500	16.170	16.360	16.147	3,033
2025-11-05	16.090	16.458	16.090	16.375	16.162	5,750
2025-11-04	15.860	16.170	15.735	16.135	15.925	5,680

← NewerPage 4 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.