PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.280	17.310	17.089	17.129	16.848	2,032
2025-05-09	17.202	17.340	17.185	17.185	16.903	1,050
2025-05-08	17.212	17.351	17.210	17.305	17.021	5,425
2025-05-07	17.030	17.249	16.980	17.141	16.859	394
2025-05-06	16.870	17.120	16.810	17.080	16.800	3,022
2025-05-02	16.850	17.030	16.790	16.930	16.652	92
2025-05-01	16.980	16.980	16.600	16.620	16.347	300
2025-04-30	17.230	17.230	16.662	16.700	16.426	1,596
2025-04-29	17.240	17.380	17.240	17.340	17.055	129
2025-04-28	17.160	17.228	16.990	17.228	16.945	925
2025-04-25	17.570	17.570	17.112	17.112	16.831	159
2025-04-24	17.495	17.670	17.140	17.390	17.104	2,998
2025-04-23	17.580	17.580	17.370	17.429	17.143	307
2025-04-22	17.090	17.410	17.090	17.200	16.918	238
2025-04-17	17.330	17.470	17.250	17.470	17.183	241
2025-04-16	17.140	17.460	17.130	17.210	16.927	652
2025-04-15	17.105	17.240	17.105	17.210	16.927	2,397
2025-04-14	17.090	17.170	16.920	17.080	16.800	2,956
2025-04-11	16.560	17.035	16.360	17.035	16.755	2,633
2025-04-10	16.620	16.800	16.261	16.518	16.247	1,262
2025-04-09	15.610	16.705	15.475	16.645	16.372	4,918
2025-04-08	16.410	16.690	16.190	16.190	15.924	4,161
2025-04-07	16.080	16.500	15.655	15.840	15.580	6,174
2025-04-04	17.250	17.250	16.390	16.431	16.161	8,464
2025-04-03	17.350	17.490	17.180	17.408	17.122	4,712
2025-04-02	17.130	17.518	17.130	17.410	17.124	2,363
2025-04-01	17.095	17.320	17.095	17.175	16.893	1,351
2025-03-31	16.980	17.139	16.920	17.051	16.771	3,986
2025-03-28	17.180	17.180	16.970	17.060	16.780	1,196
2025-03-27	17.120	17.250	17.110	17.180	16.873	1,483
2025-03-26	17.030	17.370	17.030	17.219	16.912	4,241
2025-03-25	17.120	17.160	16.960	17.040	16.736	438
2025-03-24	16.920	17.290	16.900	17.181	16.874	579
2025-03-21	17.169	17.238	16.965	16.965	16.662	902
2025-03-20	17.065	17.210	16.990	17.160	16.854	4,937
2025-03-19	17.160	17.160	16.840	17.020	16.716	3,649
2025-03-18	17.000	17.140	16.979	17.100	16.795	1,030
2025-03-17	16.830	17.260	16.760	17.150	16.844	7,798
2025-03-14	16.500	16.698	16.490	16.680	16.382	2,052
2025-03-13	16.120	16.321	16.110	16.320	16.029	256
2025-03-12	16.150	16.370	15.980	16.360	16.068	1,071
2025-03-11	15.890	16.185	15.860	16.185	15.896	1,474
2025-03-10	16.020	16.080	15.585	15.605	15.326	3,259
2025-03-07	16.070	16.200	16.021	16.140	15.852	452
2025-03-06	16.210	16.290	15.900	15.900	15.616	1,602
2025-03-05	16.062	16.320	16.062	16.300	16.009	1,309
2025-03-04	16.320	16.460	16.181	16.181	15.892	2,310
2025-03-03	16.300	16.629	16.300	16.465	16.171	5,892
2025-02-28	16.070	16.449	16.070	16.339	16.047	5,137
2025-02-27	16.000	16.080	15.930	16.010	15.724	1,596
2025-02-26	16.020	16.100	15.890	15.985	15.700	889
2025-02-25	16.100	16.100	15.701	15.748	15.467	618
2025-02-24	15.910	16.125	15.810	16.059	15.772	4,064
2025-02-21	15.770	15.952	15.720	15.879	15.595	18,094
2025-02-20	15.660	15.810	15.640	15.655	15.376	1,128
2025-02-19	15.380	15.839	15.380	15.819	15.536	6,713
2025-02-18	15.750	15.750	15.150	15.369	15.094	3,831
2025-02-14	15.730	15.872	15.360	15.393	15.118	29,701
2025-02-13	16.110	16.250	15.750	15.750	15.469	3,886
2025-02-12	15.500	15.825	15.445	15.825	15.542	22,676

← NewerPage 7 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.