PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	15.540	15.680	15.430	15.680	15.400	731
2025-02-10	15.420	15.480	15.225	15.480	15.204	2,982
2025-02-07	15.700	15.700	15.379	15.379	15.105	13,005
2025-02-06	15.800	15.969	15.660	15.779	15.497	11,260
2025-02-05	15.365	15.750	15.210	15.750	15.469	10,717
2025-02-04	15.410	15.410	15.000	15.160	14.889	11,899
2025-02-03	15.650	15.650	15.145	15.285	15.012	2,478
2025-01-31	15.750	15.750	15.330	15.620	15.341	7,652
2025-01-30	16.000	16.010	15.530	15.610	15.331	9,151
2025-01-29	15.980	16.000	15.825	15.825	15.542	6,767
2025-01-28	16.310	16.350	15.831	15.831	15.548	11,772
2025-01-27	16.670	16.670	15.985	16.219	15.929	5,072
2025-01-24	16.220	16.530	16.182	16.530	16.235	16,443
2025-01-23	16.600	16.678	16.270	16.330	16.038	6,906
2025-01-22	17.300	17.335	16.590	16.591	16.295	23,713
2025-01-21	17.400	17.425	17.025	17.391	17.080	6,230
2025-01-17	17.160	17.380	16.930	16.950	16.647	10,284
2025-01-16	17.190	17.254	16.919	17.077	16.772	6,379
2025-01-15	16.560	17.475	16.560	16.969	16.666	35,313
2025-01-14	16.230	16.455	15.982	16.280	15.989	20,231
2025-01-13	17.740	17.740	16.250	16.500	16.205	120,931
2025-01-10	18.880	18.880	17.008	17.249	16.941	36,195
2025-01-08	19.830	19.860	18.885	18.948	18.610	19,020
2025-01-07	19.975	20.027	19.885	19.905	19.550	16,931
2025-01-06	20.400	20.430	20.045	20.075	19.717	6,060
2025-01-03	20.100	20.398	20.056	20.310	19.947	8,624
2025-01-02	20.230	20.325	19.901	19.901	19.546	17,723
2024-12-31	20.180	20.195	20.105	20.155	19.795	2,460
2024-12-30	20.066	20.090	19.960	19.995	19.638	5,010
2024-12-27	20.060	20.259	20.020	20.191	19.806	1,987
2024-12-24	19.930	20.220	19.930	20.220	19.834	25,895
2024-12-23	19.780	19.919	19.605	19.919	19.539	1,333
2024-12-20	19.420	19.845	19.350	19.805	19.427	7,591
2024-12-19	19.530	19.696	19.400	19.610	19.236	7,923
2024-12-18	19.640	19.760	19.511	19.511	19.139	14,951
2024-12-17	19.552	19.877	19.410	19.699	19.324	9,818
2024-12-16	19.770	19.867	19.740	19.770	19.393	3,443
2024-12-13	19.860	19.915	19.787	19.850	19.471	2,617
2024-12-12	19.880	19.880	19.725	19.820	19.442	204,330
2024-12-11	20.030	20.030	19.710	19.725	19.349	22,283
2024-12-10	19.995	20.130	19.820	19.955	19.574	5,130
2024-12-09	20.400	20.400	20.075	20.301	19.914	47,526
2024-12-06	20.540	20.580	20.109	20.290	19.903	2,769
2024-12-05	20.614	20.800	20.361	20.361	19.972	5,015
2024-12-04	20.890	21.000	20.475	20.475	20.085	7,151
2024-12-03	20.945	21.185	20.780	20.945	20.546	13,371
2024-12-02	20.740	20.790	20.105	20.615	20.222	25,563
2024-11-29	21.620	21.690	21.590	21.630	21.218	152,161
2024-11-27	21.594	21.690	21.480	21.680	21.267	3,058
2024-11-26	21.270	21.440	21.220	21.431	21.023	3,282
2024-11-25	21.300	21.460	21.035	21.110	20.707	6,243
2024-11-22	21.350	21.430	21.165	21.430	21.021	6,481
2024-11-21	21.200	21.250	21.036	21.240	20.835	4,924
2024-11-20	21.278	21.278	21.033	21.110	20.707	5,528
2024-11-19	20.710	21.084	20.710	21.048	20.646	6,646
2024-11-18	20.940	21.155	20.890	21.139	20.736	9,604
2024-11-15	20.930	21.116	20.830	20.840	20.443	6,019
2024-11-14	21.240	21.370	21.146	21.160	20.757	4,212
2024-11-13	21.385	21.491	21.170	21.180	20.776	9,315
2024-11-12	21.090	21.240	21.030	21.239	20.834	5,352

← NewerPage 8 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.