PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	64.400	64.550	64.030	64.260	60.497	2,017,100
2016-07-19	64.600	64.670	64.120	64.410	60.638	1,868,900
2016-07-18	64.710	65.030	64.510	64.520	60.742	2,889,300
2016-07-15	64.530	64.750	64.180	64.620	60.836	3,028,500
2016-07-14	64.220	64.530	63.930	64.200	60.440	2,936,200
2016-07-13	64.180	64.590	63.890	64.560	60.779	2,536,800
2016-07-12	64.460	64.500	63.640	63.700	59.970	2,675,500
2016-07-11	64.440	64.750	63.850	64.730	60.939	2,070,900
2016-07-08	64.140	64.850	63.470	64.830	61.033	2,813,900
2016-07-07	65.100	65.330	64.160	64.400	60.629	4,517,300
2016-07-06	64.860	65.430	64.500	65.390	61.561	5,048,900
2016-07-05	63.970	65.030	63.970	64.890	61.090	2,873,700
2016-07-01	64.240	64.330	63.280	64.030	60.280	2,331,200
2016-06-30	62.880	63.950	62.670	63.920	60.177	3,851,400
2016-06-29	62.700	62.930	62.370	62.580	58.915	4,018,700
2016-06-28	62.720	62.720	62.000	62.400	58.746	4,076,700
2016-06-27	62.390	63.360	62.160	63.170	59.009	3,444,700
2016-06-24	61.420	63.250	61.270	62.660	58.533	4,832,300
2016-06-23	62.260	62.300	61.860	62.130	58.038	2,179,500
2016-06-22	62.790	62.810	62.110	62.150	58.057	2,761,100
2016-06-21	62.580	62.930	61.950	62.630	58.505	4,283,400
2016-06-20	63.010	63.020	62.110	62.570	58.449	2,705,600
2016-06-17	62.890	63.090	62.470	63.020	58.869	3,640,300
2016-06-16	62.380	63.130	62.380	62.950	58.804	2,678,100
2016-06-15	63.000	63.030	62.090	62.350	58.243	2,019,400
2016-06-14	62.710	63.030	62.350	62.980	58.832	1,523,400
2016-06-13	63.040	63.430	62.570	62.600	58.477	2,174,200
2016-06-10	62.920	63.260	62.650	63.020	58.869	2,306,700
2016-06-09	61.960	63.030	61.960	62.980	58.832	2,420,000
2016-06-08	61.500	62.020	61.490	62.010	57.926	1,945,700
2016-06-07	61.400	61.820	61.060	61.640	57.580	2,347,900
2016-06-06	61.510	61.800	60.980	61.300	57.263	1,453,000
2016-06-03	61.050	61.840	61.000	61.550	57.496	3,048,700
2016-06-02	60.090	60.600	59.860	60.600	56.609	1,879,100
2016-06-01	60.000	60.320	59.760	60.310	56.338	2,079,200
2016-05-31	59.480	60.180	59.260	60.080	56.123	3,375,000
2016-05-27	59.410	59.660	59.070	59.520	55.600	2,039,200
2016-05-26	58.370	59.400	58.260	59.390	55.478	1,944,900
2016-05-25	58.260	58.740	58.070	58.450	54.600	1,903,900
2016-05-24	57.840	58.680	57.570	58.540	54.684	2,511,600
2016-05-23	57.560	58.330	57.510	57.610	53.816	2,641,200
2016-05-20	57.760	57.930	57.240	57.630	53.834	2,164,900
2016-05-19	56.710	57.560	56.390	57.540	53.750	1,550,400
2016-05-18	57.360	58.280	56.750	57.010	53.255	3,347,000
2016-05-17	58.940	59.070	57.360	57.650	53.853	2,732,400
2016-05-16	59.110	59.160	58.690	59.100	55.207	1,825,600
2016-05-13	59.280	59.390	58.770	59.170	55.273	2,129,100
2016-05-12	59.180	59.530	58.920	59.240	55.338	3,716,700
2016-05-11	59.180	59.410	58.600	59.140	55.245	2,588,300
2016-05-10	59.510	59.650	59.120	59.250	55.348	1,947,700
2016-05-09	59.150	59.440	58.940	59.120	55.226	1,544,700
2016-05-06	59.140	59.480	58.580	59.000	55.114	2,325,400
2016-05-05	59.160	59.600	58.800	59.150	55.254	2,516,900
2016-05-04	58.700	59.590	58.660	59.140	55.245	3,680,900
2016-05-03	58.550	59.110	58.370	59.010	55.123	2,782,100
2016-05-02	58.360	59.060	58.060	58.670	54.806	1,791,200
2016-04-29	57.400	58.320	56.950	58.200	54.367	1,895,800
2016-04-28	57.260	58.060	57.080	57.760	53.956	1,462,800
2016-04-27	57.160	58.100	56.830	57.760	53.956	2,155,100
2016-04-26	57.260	57.450	56.810	57.000	53.246	1,523,500

← NewerPage 44 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.