PG&E Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	20.705	21.105	20.640	21.085	20.683	12,135
2024-11-08	20.310	20.643	20.224	20.601	20.208	11,723
2024-11-07	20.330	20.465	19.937	20.465	20.075	4,145
2024-11-06	20.245	20.439	20.217	20.439	20.049	15,028
2024-11-05	19.870	20.093	19.830	20.093	19.709	3,497
2024-11-04	20.050	20.130	19.810	19.910	19.530	1,656
2024-11-01	20.216	20.342	20.062	20.102	19.719	2,313
2024-10-31	20.174	20.410	20.174	20.330	19.942	2,836
2024-10-30	20.165	20.300	20.140	20.230	19.844	3,977
2024-10-29	20.335	20.390	20.091	20.120	19.736	4,754
2024-10-28	20.520	20.585	20.410	20.560	20.168	2,527
2024-10-25	20.846	20.858	20.430	20.440	20.050	4,954
2024-10-24	20.640	20.797	20.550	20.715	20.320	3,119
2024-10-23	20.585	20.590	20.360	20.470	20.080	8,745
2024-10-22	20.242	20.550	20.220	20.550	20.158	3,663
2024-10-21	20.450	20.655	20.300	20.305	19.918	7,612
2024-10-18	20.250	20.350	20.197	20.300	19.913	1,814
2024-10-17	20.590	20.590	20.230	20.300	19.913	8,601
2024-10-16	20.315	20.450	20.185	20.400	20.011	1,462
2024-10-15	20.367	20.537	20.227	20.481	20.090	4,800
2024-10-14	19.820	20.240	19.570	20.170	19.785	922
2024-10-11	19.550	19.690	19.520	19.690	19.315	3,461
2024-10-10	19.650	19.746	19.485	19.500	19.128	1,983
2024-10-09	19.630	19.670	19.540	19.550	19.177	1,579
2024-10-08	19.820	19.820	19.600	19.690	19.315	2,022
2024-10-07	19.678	19.900	19.650	19.800	19.422	372
2024-10-04	19.410	19.610	19.330	19.560	19.187	2,003
2024-10-03	19.970	19.980	19.443	19.443	19.073	4,433
2024-10-02	19.784	19.925	19.760	19.810	19.432	3,777
2024-10-01	19.760	19.887	19.705	19.793	19.416	6,989
2024-09-30	19.919	19.919	19.687	19.687	19.312	5,643
2024-09-27	19.828	19.850	19.740	19.830	19.452	3,678
2024-09-26	19.870	19.950	19.755	19.755	19.368	6,007
2024-09-25	19.770	19.910	19.730	19.730	19.344	691
2024-09-24	19.870	20.160	19.710	19.890	19.501	2,219
2024-09-23	20.104	20.150	19.940	19.980	19.589	5,844
2024-09-20	19.758	20.017	19.715	20.000	19.608	8,936
2024-09-19	19.600	19.681	19.400	19.680	19.295	2,656
2024-09-18	19.920	19.920	19.510	19.510	19.128	5,408
2024-09-17	20.050	20.060	19.930	19.960	19.569	2,567
2024-09-16	19.730	20.100	19.730	20.100	19.707	1,036
2024-09-13	19.730	19.749	19.626	19.720	19.334	2,861
2024-09-12	19.750	19.790	19.610	19.710	19.324	1,430
2024-09-11	19.580	19.610	19.395	19.610	19.226	8,579
2024-09-10	19.870	20.020	19.830	20.010	19.619	1,175
2024-09-09	20.120	20.120	19.640	19.650	19.266	9,468
2024-09-06	20.640	20.640	20.230	20.240	19.844	6,010
2024-09-05	20.638	20.640	20.410	20.530	20.128	7,223
2024-09-04	20.170	20.530	20.050	20.370	19.971	6,420
2024-09-03	19.700	19.990	19.660	19.990	19.599	11,765
2024-08-30	19.480	19.710	19.480	19.530	19.148	3,792
2024-08-29	18.995	19.840	18.995	19.780	19.393	5,873
2024-08-28	18.955	19.020	18.870	18.901	18.531	2,753
2024-08-27	19.020	19.066	18.870	18.940	18.569	4,260
2024-08-23	18.740	18.840	18.640	18.770	18.403	1,162
2024-08-22	18.666	18.720	18.501	18.620	18.256	3,746
2024-08-21	18.623	18.670	18.570	18.660	18.295	3,871
2024-08-20	18.540	18.730	18.540	18.630	18.266	5,170
2024-08-19	18.450	18.590	18.420	18.571	18.208	1,436
2024-08-16	18.505	18.505	18.410	18.440	18.079	15,806

← NewerPage 9 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.