PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	56.810	57.120	56.600	57.100	53.339	1,764,800
2016-04-22	56.700	57.260	56.640	56.990	53.236	2,410,900
2016-04-21	58.130	58.140	56.480	56.620	52.891	3,644,700
2016-04-20	59.600	59.730	58.400	58.400	54.554	3,051,100
2016-04-19	59.600	59.830	59.150	59.580	55.656	2,133,500
2016-04-18	59.280	59.620	58.810	59.550	55.628	1,809,800
2016-04-15	59.010	59.520	58.780	59.280	55.376	2,266,100
2016-04-14	58.740	58.990	58.520	58.850	54.974	1,803,000
2016-04-13	59.340	59.340	58.430	58.830	54.955	1,635,700
2016-04-12	59.020	59.300	58.590	59.210	55.310	1,762,500
2016-04-11	59.380	59.600	58.800	58.900	55.021	2,213,200
2016-04-08	59.050	59.480	58.800	59.300	55.394	2,367,200
2016-04-07	58.420	59.060	58.330	58.750	54.880	1,829,500
2016-04-06	58.100	58.680	57.790	58.670	54.806	4,013,100
2016-04-05	59.380	59.530	58.190	58.230	54.395	3,240,700
2016-04-04	59.990	60.030	59.370	59.520	55.600	2,529,700
2016-04-01	59.320	60.090	59.220	59.830	55.889	2,277,200
2016-03-31	59.420	59.880	59.170	59.720	55.787	2,810,900
2016-03-30	59.310	59.650	58.790	59.440	55.525	2,743,400
2016-03-29	58.160	59.260	58.160	59.190	55.292	2,252,800
2016-03-28	59.000	59.300	58.350	58.520	54.241	1,703,300
2016-03-24	58.710	59.110	58.620	58.850	54.546	2,026,200
2016-03-23	58.400	59.180	58.270	58.960	54.648	1,545,700
2016-03-22	58.470	59.140	58.310	58.570	54.287	1,726,800
2016-03-21	58.870	59.340	57.960	58.580	54.296	1,644,100
2016-03-18	59.190	59.500	58.440	58.740	54.445	5,690,500
2016-03-17	58.090	59.300	57.650	59.000	54.686	3,023,700
2016-03-16	57.230	58.110	56.700	58.060	53.814	2,669,500
2016-03-15	57.370	57.880	57.220	57.480	53.277	2,485,500
2016-03-14	57.050	57.630	57.000	57.540	53.332	2,040,200
2016-03-11	57.500	57.630	57.080	57.320	53.128	2,304,100
2016-03-10	57.290	57.610	56.560	57.040	52.869	2,023,400
2016-03-09	56.930	57.440	56.930	57.280	53.091	2,035,200
2016-03-08	56.380	57.080	56.360	56.940	52.776	3,398,400
2016-03-07	56.370	56.860	56.200	56.470	52.341	3,824,400
2016-03-04	56.090	56.580	55.710	56.500	52.368	3,636,600
2016-03-03	56.340	56.400	55.610	56.290	52.174	2,171,700
2016-03-02	56.000	56.340	54.710	56.230	52.118	2,665,600
2016-03-01	57.100	57.240	55.920	56.210	52.100	2,868,600
2016-02-29	56.480	57.170	56.330	56.730	52.582	3,186,000
2016-02-26	58.070	58.390	56.400	56.430	52.303	2,557,300
2016-02-25	57.650	58.460	57.290	58.340	54.074	2,755,300
2016-02-24	57.010	57.550	56.490	57.460	53.258	2,873,500
2016-02-23	56.300	57.350	56.190	57.220	53.036	2,680,300
2016-02-22	56.030	56.510	55.630	56.480	52.350	3,043,400
2016-02-19	56.080	56.130	55.310	55.890	51.803	4,175,200
2016-02-18	55.600	56.380	54.950	56.000	51.905	4,134,400
2016-02-17	56.060	56.520	55.380	55.810	51.729	3,998,600
2016-02-16	55.800	55.970	55.240	55.750	51.673	2,939,900
2016-02-12	55.260	55.590	54.450	55.210	51.173	2,877,300
2016-02-11	55.880	56.480	55.080	55.160	51.126	3,672,500
2016-02-10	55.800	56.560	55.200	56.170	52.062	4,100,300
2016-02-09	56.070	56.610	55.680	55.920	51.831	5,980,000
2016-02-08	56.240	57.120	55.730	56.300	52.183	3,841,300
2016-02-05	55.910	56.470	55.120	56.240	52.127	3,687,200
2016-02-04	57.270	57.430	56.230	56.330	52.211	4,175,900
2016-02-03	56.910	57.730	56.700	57.460	53.258	3,970,700
2016-02-02	55.080	56.730	55.070	56.670	52.526	6,190,100
2016-02-01	54.960	55.530	54.610	55.460	51.404	3,141,500
2016-01-29	54.140	55.110	53.930	54.910	50.895	3,727,600

← NewerPage 45 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.