PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	66.270	66.880	66.170	66.370	64.458	3,148,800
2017-06-29	65.740	66.330	65.430	66.100	64.195	3,258,800
2017-06-28	66.720	66.890	66.030	66.100	64.195	2,684,000
2017-06-27	67.820	68.070	67.020	67.040	64.594	2,266,300
2017-06-26	68.170	68.640	67.850	68.120	65.634	1,965,100
2017-06-23	68.760	68.860	67.890	68.030	65.547	2,768,400
2017-06-22	69.050	69.410	68.760	68.810	66.299	1,524,100
2017-06-21	69.280	69.420	68.860	69.180	66.655	1,761,700
2017-06-20	69.120	69.310	68.920	69.220	66.694	1,216,800
2017-06-19	69.230	69.360	68.840	69.030	66.511	2,979,800
2017-06-16	69.420	69.530	69.010	69.160	66.636	4,509,100
2017-06-15	68.150	69.240	68.070	69.060	66.540	4,010,800
2017-06-14	67.980	68.610	67.650	68.350	65.856	2,995,200
2017-06-13	67.330	67.570	67.070	67.460	64.998	1,964,900
2017-06-12	68.290	68.350	67.330	67.330	64.873	2,567,800
2017-06-09	68.180	68.650	67.840	68.410	65.914	2,750,100
2017-06-08	69.020	69.020	67.930	68.490	65.991	2,743,500
2017-06-07	68.700	69.190	68.570	69.020	66.501	1,688,400
2017-06-06	68.920	68.920	68.550	68.680	66.174	2,149,500
2017-06-05	68.790	69.040	68.680	68.720	66.212	1,377,000
2017-06-02	70.320	70.320	68.690	68.850	66.337	2,371,700
2017-06-01	68.290	68.920	68.020	68.890	66.376	2,883,900
2017-05-31	67.970	68.480	67.930	68.380	65.885	3,183,300
2017-05-30	67.350	68.110	67.120	67.890	65.413	1,958,400
2017-05-26	67.320	67.690	67.210	67.370	64.912	4,077,100
2017-05-25	66.350	67.450	66.060	67.290	64.834	5,289,300
2017-05-24	66.300	66.500	66.130	66.230	63.813	2,476,700
2017-05-23	65.950	66.700	65.830	66.160	63.746	2,990,400
2017-05-22	65.400	66.160	65.280	65.930	63.524	2,847,400
2017-05-19	65.730	65.860	65.240	65.540	63.148	3,901,400
2017-05-18	65.570	66.140	65.150	65.630	63.235	3,335,700
2017-05-17	65.550	66.080	65.140	65.330	62.946	4,720,000
2017-05-16	66.550	66.660	65.530	65.550	63.158	4,067,200
2017-05-15	66.340	66.780	66.180	66.460	64.035	1,703,200
2017-05-12	66.000	66.480	65.960	66.330	63.909	2,251,500
2017-05-11	66.250	66.310	65.330	65.920	63.514	4,307,300
2017-05-10	66.830	67.050	65.840	66.490	64.064	3,011,100
2017-05-09	66.960	67.080	66.620	66.770	64.333	1,716,400
2017-05-08	67.270	67.290	66.830	66.970	64.526	1,443,900
2017-05-05	67.190	67.370	66.840	67.140	64.690	2,352,100
2017-05-04	66.710	67.030	66.520	66.960	64.516	1,823,400
2017-05-03	66.730	67.230	66.550	66.770	64.333	2,477,700
2017-05-02	66.780	67.370	66.140	66.790	64.353	2,883,700
2017-05-01	67.080	67.080	66.170	66.460	64.035	2,639,300
2017-04-28	67.260	67.300	66.600	67.050	64.603	3,693,100
2017-04-27	67.090	67.700	66.960	67.280	64.825	2,027,600
2017-04-26	67.490	67.680	67.000	67.000	64.555	2,349,700
2017-04-25	67.520	67.810	67.300	67.660	65.191	2,065,800
2017-04-24	67.190	67.830	67.070	67.790	65.316	2,705,000
2017-04-21	66.970	67.610	66.940	67.330	64.873	2,200,200
2017-04-20	67.540	67.540	66.710	67.150	64.700	2,029,000
2017-04-19	67.470	67.740	67.290	67.540	65.075	2,883,200
2017-04-18	67.500	67.810	67.260	67.530	65.066	1,493,000
2017-04-17	67.100	67.490	67.070	67.480	65.017	1,241,400
2017-04-13	67.450	67.510	66.820	67.140	64.690	1,429,600
2017-04-12	66.760	67.550	66.670	67.520	65.056	1,824,200
2017-04-11	67.000	67.060	66.550	67.010	64.565	1,234,900
2017-04-10	67.010	67.130	66.610	67.070	64.622	1,607,600
2017-04-07	67.480	67.590	66.920	67.010	64.565	1,658,800
2017-04-06	67.260	67.550	67.160	67.360	64.902	2,230,800

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0500 USD
2026-06-30	0.0500 USD
2026-03-31	0.0500 USD
2025-12-31	0.0500 USD
2025-09-30	0.0250 USD
2025-06-30	0.0250 USD
2025-03-31	0.0250 USD
2024-12-31	0.0250 USD
2024-09-30	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.