PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.180	16.500	15.550	15.829	15.623	25,352
2025-10-31	16.020	16.020	15.673	15.899	15.692	5,173
2025-10-30	15.830	15.960	15.681	15.945	15.738	1,184
2025-10-29	16.100	16.150	15.811	15.828	15.622	3,397
2025-10-28	16.490	16.490	16.109	16.130	15.920	2,483
2025-10-27	16.390	16.540	16.205	16.379	16.166	1,377
2025-10-24	16.360	16.470	16.120	16.310	16.098	2,130
2025-10-23	16.730	17.070	16.203	16.300	16.088	10,025
2025-10-22	16.830	16.940	16.610	16.700	16.483	6,346
2025-10-21	16.770	17.048	16.680	16.795	16.577	3,660
2025-10-20	16.735	16.760	16.620	16.680	16.463	1,669
2025-10-17	16.250	16.580	16.250	16.410	16.197	662
2025-10-16	16.800	16.888	16.480	16.480	16.266	4,213
2025-10-15	16.451	16.575	16.430	16.531	16.316	4,024
2025-10-14	15.940	16.629	15.900	16.485	16.271	4,142
2025-10-13	16.000	16.082	15.850	15.990	15.782	2,704
2025-10-10	16.250	16.340	15.990	16.051	15.843	4,568
2025-10-09	16.800	16.800	16.351	16.370	16.157	7,134
2025-10-08	16.370	16.600	16.130	16.370	16.157	4,825
2025-10-07	16.080	16.428	16.050	16.079	15.870	33,309
2025-10-06	15.970	16.170	15.870	16.065	15.856	31,281
2025-10-03	15.724	15.930	15.650	15.850	15.644	3,593
2025-10-02	15.710	15.710	15.280	15.461	15.260	488
2025-10-01	15.150	15.589	15.150	15.559	15.356	17,804
2025-09-30	15.060	15.320	14.890	15.015	14.820	1,628
2025-09-29	15.000	15.085	14.805	15.065	14.869	6,238
2025-09-26	14.500	14.940	14.500	14.940	14.721	1,513
2025-09-25	14.768	14.771	14.500	14.500	14.288	595
2025-09-24	14.700	14.795	14.625	14.709	14.494	3,369
2025-09-23	14.670	15.000	14.670	14.770	14.554	1,929
2025-09-22	14.920	14.920	14.341	14.571	14.358	7,190
2025-09-19	14.950	14.950	14.570	14.801	14.584	2,190
2025-09-18	15.190	15.190	14.990	15.049	14.829	795
2025-09-17	15.010	15.229	15.010	15.125	14.903	721
2025-09-16	15.370	15.370	14.980	14.980	14.760	1,040
2025-09-15	15.500	15.570	15.149	15.351	15.126	1,244
2025-09-12	15.650	15.841	15.385	15.539	15.311	1,931
2025-09-11	15.380	15.670	15.115	15.315	15.091	4,228
2025-09-10	14.868	16.085	14.765	15.370	15.145	12,568
2025-09-09	14.540	15.025	14.510	14.901	14.683	1,301
2025-09-08	14.945	15.040	14.585	14.679	14.464	3,860
2025-09-05	15.220	15.259	15.070	15.135	14.913	1,018
2025-09-04	15.469	15.469	15.011	15.160	14.938	2,345
2025-09-03	15.270	15.330	15.140	15.211	14.988	161
2025-09-02	15.130	15.465	15.110	15.291	15.067	2,493
2025-08-29	15.019	15.541	15.000	15.359	15.134	7,900
2025-08-28	15.150	15.150	14.939	14.990	14.770	2,499
2025-08-27	15.060	15.160	15.040	15.059	14.839	1,302
2025-08-26	14.890	15.121	14.890	15.030	14.810	268
2025-08-22	14.824	15.129	14.749	15.079	14.858	17,198
2025-08-21	15.250	15.380	14.301	14.789	14.573	20,503
2025-08-20	15.500	15.740	15.449	15.449	15.223	3,780
2025-08-19	15.100	15.579	15.080	15.545	15.317	5,456
2025-08-18	15.035	15.165	15.000	15.165	14.943	3,779
2025-08-15	15.370	15.370	15.040	15.165	14.943	20,223
2025-08-14	15.170	15.430	15.088	15.361	15.136	543
2025-08-13	15.500	15.510	15.189	15.189	14.967	749
2025-08-12	15.230	15.450	15.180	15.249	15.026	2,150
2025-08-11	15.000	15.238	14.950	15.189	14.966	5,811
2025-08-08	15.020	15.040	14.790	14.955	14.736	1,061

← NewerPage 5 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.