PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	67.260	67.550	67.160	67.360	64.902	2,230,800
2017-04-05	66.800	67.550	66.660	67.480	65.017	3,078,100
2017-04-04	66.490	67.100	66.300	66.920	64.478	1,360,000
2017-04-03	66.330	66.600	65.800	66.540	64.112	1,839,100
2017-03-31	66.340	66.800	66.340	66.360	63.938	1,951,300
2017-03-30	66.350	66.530	66.010	66.360	63.938	1,536,400
2017-03-29	66.830	66.870	66.530	66.630	64.199	1,363,900
2017-03-28	67.230	67.400	66.940	67.340	64.410	2,690,500
2017-03-27	67.990	68.170	66.940	67.190	64.267	3,474,700
2017-03-24	67.420	68.290	67.390	67.860	64.908	2,590,600
2017-03-23	67.720	68.160	67.340	67.540	64.602	1,898,100
2017-03-22	67.550	68.250	67.260	67.460	64.525	2,219,000
2017-03-21	66.240	67.450	66.210	67.310	64.382	2,682,300
2017-03-20	66.590	66.910	65.990	66.160	63.282	1,661,000
2017-03-17	66.220	66.980	66.120	66.590	63.693	3,267,200
2017-03-16	66.650	66.650	65.850	66.020	63.148	2,504,100
2017-03-15	65.850	67.130	65.780	66.870	63.961	2,241,900
2017-03-14	65.680	65.900	65.310	65.670	62.813	1,603,200
2017-03-13	65.570	65.820	65.270	65.750	62.890	1,900,300
2017-03-10	65.520	65.850	65.200	65.630	62.775	2,349,200
2017-03-09	65.200	65.570	65.110	65.130	62.297	1,655,100
2017-03-08	65.580	65.620	65.020	65.160	62.325	2,430,800
2017-03-07	65.680	66.410	65.640	66.260	63.377	1,961,900
2017-03-06	65.870	66.100	65.650	65.760	62.899	2,808,100
2017-03-03	66.260	66.260	65.430	66.070	63.196	2,771,900
2017-03-02	65.850	66.700	65.600	66.180	63.301	2,765,600
2017-03-01	65.990	66.580	65.630	65.850	62.985	3,499,700
2017-02-28	66.240	66.930	66.020	66.750	63.846	2,404,100
2017-02-27	66.350	66.370	65.900	66.120	63.244	1,402,900
2017-02-24	65.700	66.350	65.550	66.330	63.444	2,748,900
2017-02-23	64.990	65.560	64.870	65.410	62.564	2,069,200
2017-02-22	64.700	64.930	64.350	64.760	61.943	1,805,400
2017-02-21	63.920	64.790	63.600	64.640	61.828	1,829,600
2017-02-17	63.620	64.200	63.540	63.920	61.139	2,501,500
2017-02-16	63.750	63.950	63.010	63.390	60.632	2,473,100
2017-02-15	62.850	63.210	62.300	62.940	60.202	1,898,900
2017-02-14	63.550	63.800	62.930	63.320	60.565	2,011,900
2017-02-13	63.270	63.750	63.100	63.690	60.919	2,034,500
2017-02-10	62.550	63.500	62.420	63.350	60.594	1,328,800
2017-02-09	63.170	63.400	62.710	62.890	60.154	1,802,600
2017-02-08	62.510	63.620	62.440	63.170	60.422	2,835,300
2017-02-07	61.720	61.950	61.540	61.830	59.140	908,100
2017-02-06	61.660	61.920	61.450	61.630	58.949	993,000
2017-02-03	61.840	62.070	61.410	61.590	58.911	1,907,600
2017-02-02	61.180	62.000	60.990	61.950	59.255	1,990,900
2017-02-01	61.390	61.550	60.610	60.890	58.241	1,787,400
2017-01-31	60.740	61.910	60.560	61.890	59.198	2,618,500
2017-01-30	60.840	60.920	60.170	60.580	57.945	1,538,800
2017-01-27	60.960	61.020	60.570	60.620	57.983	1,375,700
2017-01-26	60.790	61.300	60.560	60.760	58.117	1,569,900
2017-01-25	60.600	60.870	60.460	60.840	58.193	1,355,100
2017-01-24	60.930	61.080	60.710	60.890	58.241	1,775,800
2017-01-23	61.500	61.630	60.970	60.990	58.337	1,917,700
2017-01-20	61.310	61.590	60.970	61.360	58.691	1,764,000
2017-01-19	60.980	61.710	60.950	61.100	58.442	1,892,400
2017-01-18	61.500	61.760	61.360	61.460	58.786	2,107,800
2017-01-17	60.750	61.820	60.750	61.780	59.092	2,505,300
2017-01-13	60.600	60.910	60.190	60.580	57.945	1,684,200
2017-01-12	60.820	60.980	60.120	60.610	57.973	2,495,700
2017-01-11	60.230	61.090	60.180	60.880	58.232	2,476,000

← NewerPage 41 of 79 · 4,733 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.