PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	59.390	60.520	59.170	60.370	57.281	3,196,900
2016-10-12	58.940	59.430	58.860	59.310	56.275	1,973,800
2016-10-11	59.390	59.510	58.680	58.820	55.811	2,531,700
2016-10-10	59.410	59.590	59.160	59.470	56.427	2,413,800
2016-10-07	59.430	59.900	59.070	59.320	56.285	3,692,800
2016-10-06	58.330	59.230	58.230	59.010	55.991	3,085,500
2016-10-05	58.810	59.280	58.200	58.750	55.744	4,434,500
2016-10-04	60.220	60.220	58.460	58.820	55.811	3,700,900
2016-10-03	61.050	61.070	59.850	60.160	57.082	2,697,000
2016-09-30	62.050	62.360	60.930	61.170	58.040	3,495,000
2016-09-29	62.100	62.440	61.480	61.760	58.600	2,440,000
2016-09-28	62.370	62.590	61.750	62.380	59.188	2,050,100
2016-09-27	64.170	64.390	62.790	62.850	59.169	2,941,300
2016-09-26	64.130	64.280	63.770	63.900	60.158	2,099,900
2016-09-23	63.960	64.400	63.560	64.200	60.440	2,120,800
2016-09-22	64.090	64.350	63.560	64.020	60.271	2,113,000
2016-09-21	62.520	63.730	62.420	63.710	59.979	3,153,200
2016-09-20	62.940	63.100	62.500	62.550	58.887	2,531,200
2016-09-19	62.450	62.900	62.340	62.670	59.000	2,068,400
2016-09-16	61.810	62.560	61.390	62.420	58.765	3,084,200
2016-09-15	61.250	61.880	60.970	61.840	58.219	1,763,700
2016-09-14	61.060	61.540	60.760	61.430	57.833	2,777,100
2016-09-13	61.380	61.490	60.440	60.820	57.258	3,615,700
2016-09-12	60.740	61.720	60.740	61.550	57.946	2,925,800
2016-09-09	62.580	62.720	60.810	60.830	57.268	2,775,800
2016-09-08	62.700	63.160	62.630	63.090	59.395	1,594,200
2016-09-07	62.810	63.030	62.470	62.900	59.216	1,914,900
2016-09-06	62.720	63.360	62.510	62.990	59.301	2,330,100
2016-09-02	61.760	62.560	61.640	62.350	58.699	2,423,700
2016-09-01	61.930	62.210	61.620	61.810	58.190	2,112,200
2016-08-31	61.870	62.050	61.480	61.940	58.313	3,373,000
2016-08-30	62.360	62.730	61.860	61.870	58.247	2,451,700
2016-08-29	62.140	62.710	62.140	62.360	58.708	3,541,200
2016-08-26	63.470	63.810	61.970	62.100	58.463	2,928,300
2016-08-25	63.720	63.890	63.370	63.440	59.725	1,841,400
2016-08-24	63.700	63.830	63.200	63.690	59.960	1,716,400
2016-08-23	64.690	65.200	63.810	63.850	60.111	2,448,300
2016-08-22	64.950	65.290	64.650	64.690	60.902	4,793,300
2016-08-19	64.900	65.020	64.220	64.790	60.996	3,467,200
2016-08-18	63.620	65.180	63.500	65.170	61.354	3,713,100
2016-08-17	62.490	63.780	62.000	63.680	59.951	4,953,100
2016-08-16	62.660	63.040	62.290	62.640	58.972	5,784,800
2016-08-15	64.150	64.340	63.440	63.450	59.734	1,769,100
2016-08-12	64.350	64.500	64.070	64.120	60.365	1,734,300
2016-08-11	63.600	64.100	63.450	64.080	60.327	1,956,700
2016-08-10	63.660	63.770	63.400	63.610	59.885	1,835,700
2016-08-09	63.530	63.900	63.400	63.460	59.744	2,583,700
2016-08-08	63.970	64.220	63.490	63.510	59.791	1,960,700
2016-08-05	64.400	64.490	63.710	63.900	60.158	2,954,000
2016-08-04	64.920	65.390	64.310	64.510	60.732	2,958,800
2016-08-03	64.340	64.780	64.020	64.550	60.770	3,648,800
2016-08-02	64.050	64.360	63.640	64.330	60.563	3,328,700
2016-08-01	63.780	64.240	63.680	64.150	60.393	1,922,000
2016-07-29	63.730	64.190	63.550	63.940	60.196	2,725,500
2016-07-28	64.090	64.090	62.900	63.750	60.017	2,511,900
2016-07-27	64.000	64.300	63.280	63.950	60.205	1,944,700
2016-07-26	64.910	65.010	64.060	64.160	60.403	2,496,500
2016-07-25	64.960	64.960	64.320	64.930	61.128	1,762,400
2016-07-22	64.190	65.020	63.840	65.020	61.212	2,921,800
2016-07-21	64.090	64.250	63.750	64.160	60.403	3,160,100

← NewerPage 43 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.