PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.160	15.160	14.980	15.025	14.805	1,364
2025-08-06	15.210	15.290	15.120	15.131	14.909	3,868
2025-08-05	15.030	15.290	14.920	15.260	15.036	8,235
2025-08-04	14.140	14.885	14.140	14.861	14.643	29,028
2025-08-01	14.060	14.091	13.800	13.991	13.786	4,817
2025-07-31	13.820	14.350	13.315	13.861	13.658	8,060
2025-07-30	14.010	14.140	13.970	14.121	13.914	1,600
2025-07-29	14.020	14.030	13.900	13.914	13.710	5,007
2025-07-28	14.240	14.340	13.870	13.971	13.766	6,214
2025-07-25	13.880	14.225	13.870	14.160	13.953	13,478
2025-07-24	13.720	13.935	13.720	13.855	13.652	3,416
2025-07-23	13.820	13.820	13.620	13.725	13.524	12,522
2025-07-22	13.400	13.685	13.400	13.640	13.440	2,686
2025-07-21	13.489	13.500	13.385	13.459	13.262	24,853
2025-07-18	13.290	13.540	13.290	13.449	13.252	4,762
2025-07-17	13.100	13.279	13.100	13.279	13.085	240
2025-07-16	13.000	13.180	13.000	13.135	12.943	595
2025-07-15	13.345	13.440	12.990	12.990	12.800	4,868
2025-07-14	13.440	13.470	13.279	13.279	13.084	5,318
2025-07-11	13.530	13.590	13.380	13.440	13.243	25,714
2025-07-10	13.370	13.589	13.370	13.585	13.386	6,840
2025-07-09	13.660	13.680	13.409	13.539	13.340	6,343
2025-07-08	13.500	13.700	13.430	13.639	13.439	4,418
2025-07-07	13.770	13.870	13.660	13.670	13.470	11,739
2025-07-03	14.010	14.030	13.800	13.890	13.686	5,917
2025-07-02	14.130	14.135	13.940	13.965	13.760	234,760
2025-07-01	13.980	14.251	13.831	14.121	13.914	38,973
2025-06-30	13.970	14.050	13.840	13.939	13.735	904
2025-06-27	14.075	14.179	14.040	14.179	13.971	3,145
2025-06-26	13.905	13.949	13.770	13.941	13.712	41,976
2025-06-25	14.050	14.140	13.861	13.921	13.692	28,311
2025-06-24	13.840	14.151	13.840	14.099	13.867	57,840
2025-06-23	14.000	14.000	13.670	13.709	13.484	6,948
2025-06-20	14.250	14.329	13.845	13.845	13.618	8,510
2025-06-18	13.700	13.741	13.530	13.605	13.382	5,641
2025-06-17	13.501	13.590	13.379	13.590	13.367	1,964
2025-06-16	13.695	13.878	13.529	13.549	13.326	4,265
2025-06-13	14.210	14.230	13.680	13.715	13.490	16,424
2025-06-12	14.370	14.518	14.191	14.198	13.965	17,576
2025-06-11	14.820	14.820	14.072	14.599	14.360	35,107
2025-06-10	14.700	14.805	14.380	14.775	14.532	18,544
2025-06-09	15.780	15.780	14.589	14.819	14.576	28,665
2025-06-06	15.849	15.920	15.550	15.620	15.364	5,556
2025-06-05	16.140	16.140	15.800	15.899	15.638	968
2025-06-04	16.500	16.530	16.355	16.355	16.086	5,453
2025-06-03	16.750	16.750	16.580	16.630	16.357	2,419
2025-06-02	16.650	16.655	16.420	16.541	16.269	6,174
2025-05-30	17.009	17.009	16.791	16.829	16.553	341
2025-05-29	17.000	17.065	16.820	17.065	16.785	2,325
2025-05-28	17.135	17.190	16.880	16.880	16.603	6,848
2025-05-27	17.260	17.260	16.980	17.095	16.814	1,611
2025-05-23	17.075	17.120	16.911	17.055	16.775	1,906
2025-05-22	17.158	17.270	16.960	17.179	16.897	10,159
2025-05-21	17.690	17.750	17.591	17.630	17.341	1,109
2025-05-20	17.730	17.830	17.720	17.780	17.488	651
2025-05-19	17.730	17.780	17.680	17.760	17.468	590
2025-05-16	17.170	17.945	16.830	17.920	17.626	9,880
2025-05-15	17.080	17.230	17.060	17.210	16.927	256
2025-05-14	16.939	16.940	16.750	16.895	16.618	1,318
2025-05-13	17.100	17.135	17.000	17.095	16.814	1,327

← NewerPage 6 of 20 · 1,181 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.