PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	52.730	54.160	52.350	53.760	49.829	2,223,200
2016-01-27	52.270	52.760	52.120	52.730	48.874	3,824,900
2016-01-26	52.120	52.810	51.850	52.140	48.327	3,367,800
2016-01-25	52.410	52.450	51.440	51.610	47.836	2,125,100
2016-01-22	51.980	52.390	51.500	52.360	48.531	3,674,700
2016-01-21	51.550	51.960	50.800	51.480	47.715	3,606,100
2016-01-20	52.750	53.010	50.650	51.290	47.539	4,104,800
2016-01-19	52.710	53.370	52.440	52.980	49.106	4,674,800
2016-01-15	52.360	53.200	51.880	52.470	48.633	4,201,600
2016-01-14	52.490	53.680	52.280	53.410	49.504	3,362,600
2016-01-13	52.670	52.970	52.200	52.290	48.466	2,935,000
2016-01-12	52.510	52.650	51.520	52.560	48.716	3,495,200
2016-01-11	52.200	52.540	51.910	52.230	48.411	3,605,300
2016-01-08	52.500	52.670	51.970	52.060	48.253	3,351,500
2016-01-07	52.210	52.700	52.140	52.460	48.624	2,331,100
2016-01-06	52.630	52.960	52.490	52.720	48.865	2,599,300
2016-01-05	52.870	53.280	51.910	53.020	49.143	2,345,700
2016-01-04	52.850	53.040	52.460	52.940	49.069	2,201,500
2015-12-31	53.830	54.040	52.850	53.190	49.300	1,753,600
2015-12-30	53.950	54.330	53.780	53.920	49.977	1,419,200
2015-12-29	53.730	54.140	53.670	53.810	49.875	1,142,700
2015-12-28	53.780	54.040	53.570	53.980	49.611	1,383,800
2015-12-24	54.080	54.180	53.870	53.940	49.574	592,200
2015-12-23	53.390	54.100	53.270	54.080	49.703	1,625,800
2015-12-22	53.180	53.430	52.480	53.210	48.903	1,453,500
2015-12-21	53.290	53.630	52.720	53.060	48.765	1,800,900
2015-12-18	53.570	53.820	52.840	53.110	48.811	4,426,600
2015-12-17	54.260	54.390	53.700	53.850	49.491	2,723,400
2015-12-16	52.840	54.290	52.730	54.230	49.841	2,453,200
2015-12-15	52.430	53.380	52.400	52.700	48.434	2,830,600
2015-12-14	51.840	52.340	51.480	52.280	48.048	2,025,400
2015-12-11	51.560	52.140	51.190	51.710	47.525	2,292,400
2015-12-10	52.600	52.800	51.430	51.650	47.469	3,091,500
2015-12-09	52.540	53.440	52.410	52.570	48.315	2,223,800
2015-12-08	53.020	53.180	52.070	52.720	48.453	2,377,600
2015-12-07	53.060	53.160	52.070	53.140	48.839	3,506,400
2015-12-04	52.010	53.210	52.010	53.120	48.820	4,915,000
2015-12-03	51.800	52.220	51.400	51.810	47.617	3,279,500
2015-12-02	52.720	52.880	52.140	52.220	47.993	2,979,300
2015-12-01	53.040	53.300	52.390	52.930	48.646	1,619,600
2015-11-30	52.750	53.290	52.640	52.730	48.462	3,410,200
2015-11-27	52.430	53.050	52.430	52.770	48.499	726,200
2015-11-25	52.670	52.690	52.170	52.360	48.122	1,362,000
2015-11-24	52.530	52.720	52.030	52.550	48.297	2,684,900
2015-11-23	52.670	53.640	52.530	52.730	48.462	2,954,500
2015-11-20	53.490	53.940	53.340	53.580	49.243	1,873,600
2015-11-19	52.790	53.400	52.670	53.190	48.885	1,663,100
2015-11-18	52.170	52.780	51.720	52.670	48.407	2,248,000
2015-11-17	53.250	53.680	51.950	52.150	47.929	2,870,700
2015-11-16	52.220	53.450	52.050	53.440	49.115	2,170,700
2015-11-13	52.790	53.320	52.130	52.260	48.030	2,074,500
2015-11-12	53.560	54.120	52.770	52.790	48.517	1,734,900
2015-11-11	53.460	53.790	53.320	53.670	49.326	2,667,600
2015-11-10	52.470	53.390	52.280	53.370	49.050	2,730,900
2015-11-09	51.720	52.700	51.620	52.500	48.251	3,455,000
2015-11-06	52.850	52.850	51.050	51.930	47.727	4,892,300
2015-11-05	54.070	54.380	53.670	53.720	49.372	2,902,600
2015-11-04	53.480	54.210	53.390	54.160	49.776	2,823,800
2015-11-03	53.370	53.690	52.970	53.630	49.289	2,370,400
2015-11-02	53.350	53.730	52.930	53.550	49.216	2,595,200

← NewerPage 46 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.