PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	60.330	60.480	59.890	60.070	57.457	1,495,400
2017-01-09	61.200	61.430	60.200	60.300	57.677	1,939,400
2017-01-06	60.340	61.350	60.130	61.220	58.557	3,100,300
2017-01-05	60.660	61.390	60.180	60.540	57.906	3,939,000
2017-01-04	60.610	60.980	60.250	60.590	57.954	1,788,000
2017-01-03	60.810	60.820	60.080	60.370	57.744	1,731,300
2016-12-30	61.120	61.230	60.550	60.770	58.126	1,678,300
2016-12-29	60.250	61.210	60.120	61.090	58.432	1,080,000
2016-12-28	60.730	60.730	60.010	60.080	57.466	998,500
2016-12-27	60.860	61.340	60.660	61.180	58.050	909,300
2016-12-23	61.390	61.520	60.970	61.190	58.059	703,500
2016-12-22	61.070	61.360	60.860	61.280	58.145	966,200
2016-12-21	61.070	61.540	61.070	61.120	57.993	1,505,200
2016-12-20	60.740	61.250	60.630	61.130	58.002	2,090,200
2016-12-19	61.430	61.470	60.660	60.820	57.708	2,349,200
2016-12-16	60.150	61.150	60.150	61.040	57.917	4,473,000
2016-12-15	59.460	60.100	59.360	60.010	56.940	1,927,600
2016-12-14	60.880	61.230	59.360	59.500	56.456	3,074,300
2016-12-13	60.100	60.780	60.050	60.590	57.490	2,659,600
2016-12-12	59.070	59.980	58.890	59.820	56.759	3,114,200
2016-12-09	59.190	59.700	58.960	59.330	56.294	3,849,300
2016-12-08	58.440	59.240	58.060	59.190	56.162	1,854,300
2016-12-07	58.620	59.110	58.550	58.800	55.792	2,023,900
2016-12-06	58.550	58.870	58.180	58.380	55.393	1,664,100
2016-12-05	58.040	58.380	57.640	58.380	55.393	2,864,200
2016-12-02	58.500	58.940	57.970	58.280	55.298	2,342,900
2016-12-01	58.470	58.510	57.600	58.040	55.070	2,306,300
2016-11-30	59.750	60.020	58.790	58.800	55.792	3,441,900
2016-11-29	60.620	61.230	60.420	60.460	57.367	3,046,800
2016-11-28	59.590	61.040	59.590	60.740	57.632	2,057,800
2016-11-25	58.930	59.470	58.930	59.290	56.256	1,726,100
2016-11-23	58.680	59.270	58.600	58.710	55.706	1,222,700
2016-11-22	59.120	59.440	58.950	59.320	56.285	2,342,200
2016-11-21	58.460	59.220	58.380	59.160	56.133	1,417,700
2016-11-18	58.650	58.970	58.140	58.380	55.393	1,916,500
2016-11-17	58.640	59.190	58.600	58.670	55.668	2,424,700
2016-11-16	59.180	59.440	58.260	58.710	55.706	1,352,800
2016-11-15	58.370	59.180	58.220	59.100	56.076	2,370,900
2016-11-14	58.180	58.410	57.630	58.150	55.175	5,576,700
2016-11-11	58.540	59.150	58.220	58.480	55.488	3,013,000
2016-11-10	59.000	59.450	58.030	58.500	55.507	4,578,600
2016-11-09	60.830	60.850	59.340	59.410	56.370	3,520,000
2016-11-08	61.210	62.230	61.140	62.020	58.847	2,327,300
2016-11-07	60.360	61.100	59.500	61.090	57.964	3,278,400
2016-11-04	61.400	61.750	59.770	59.830	56.769	2,833,300
2016-11-03	60.140	60.470	59.800	60.200	57.120	3,200,900
2016-11-02	60.940	60.960	59.860	60.260	57.177	3,177,500
2016-11-01	62.100	62.110	61.010	61.210	58.078	2,685,700
2016-10-31	61.250	62.690	61.230	62.120	58.942	2,934,000
2016-10-28	60.810	61.190	60.540	60.990	57.870	1,870,000
2016-10-27	60.670	60.810	60.190	60.700	57.594	1,257,100
2016-10-26	60.700	61.160	60.380	60.920	57.803	1,565,600
2016-10-25	60.360	60.800	60.280	60.790	57.680	1,564,600
2016-10-24	60.570	60.700	60.190	60.510	57.414	1,394,200
2016-10-21	60.530	60.710	60.050	60.310	57.224	1,312,900
2016-10-20	60.980	61.260	60.690	60.840	57.727	1,532,800
2016-10-19	60.690	61.100	60.480	60.890	57.775	2,083,600
2016-10-18	60.740	61.120	60.200	60.930	57.813	1,985,400
2016-10-17	60.260	60.760	60.090	60.400	57.310	1,999,800
2016-10-14	60.060	60.540	59.790	59.800	56.740	2,607,200

← NewerPage 42 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.