PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	52.470	53.760	52.370	53.400	49.078	4,782,300
2015-10-29	52.750	53.340	51.470	52.350	48.113	5,265,500
2015-10-28	53.900	54.100	52.140	52.950	48.664	3,980,000
2015-10-27	53.730	54.210	53.730	54.070	49.694	4,097,100
2015-10-26	53.770	53.910	53.270	53.790	49.436	3,388,400
2015-10-23	54.410	54.570	53.570	53.630	49.289	2,382,500
2015-10-22	54.240	54.700	54.220	54.500	50.089	2,286,800
2015-10-21	54.710	54.990	54.130	54.170	49.786	1,798,400
2015-10-20	54.090	54.830	54.000	54.330	49.933	1,671,000
2015-10-19	53.930	54.290	53.620	54.290	49.896	2,782,500
2015-10-16	53.990	54.350	53.880	54.030	49.657	4,209,200
2015-10-15	52.880	54.080	52.870	54.050	49.675	3,015,400
2015-10-14	52.800	53.290	52.700	52.770	48.499	2,473,000
2015-10-13	52.990	53.230	52.680	52.740	48.471	2,323,800
2015-10-12	52.710	53.400	52.650	53.000	48.710	4,137,900
2015-10-09	53.090	53.280	52.460	52.500	48.251	2,921,000
2015-10-08	52.580	53.250	52.350	53.090	48.793	2,576,500
2015-10-07	53.200	53.270	52.470	52.730	48.462	2,464,800
2015-10-06	53.420	53.490	52.690	53.110	48.811	3,423,500
2015-10-05	53.270	53.500	52.720	53.460	49.133	3,164,600
2015-10-02	52.740	53.000	52.240	53.000	48.710	2,828,400
2015-10-01	52.920	53.000	52.260	52.580	48.324	3,085,600
2015-09-30	52.300	52.910	52.050	52.800	48.526	4,164,700
2015-09-29	52.110	52.180	51.460	52.010	47.800	3,281,500
2015-09-28	52.260	52.730	51.790	52.010	47.800	3,278,700
2015-09-25	52.560	53.590	52.370	52.920	48.219	3,907,200
2015-09-24	51.710	52.600	51.350	52.440	47.781	4,600,600
2015-09-23	51.490	52.050	51.180	52.000	47.380	6,284,200
2015-09-22	50.920	51.690	50.520	51.450	46.879	7,625,800
2015-09-21	50.690	51.350	50.520	51.180	46.633	3,629,600
2015-09-18	49.900	51.100	49.320	50.530	46.041	9,342,800
2015-09-17	49.210	51.030	48.940	50.090	45.640	5,314,400
2015-09-16	48.800	49.380	48.730	49.280	44.902	2,387,100
2015-09-15	48.580	49.010	48.200	48.800	44.465	4,465,200
2015-09-14	48.520	48.840	48.020	48.490	44.182	3,257,700
2015-09-11	47.530	48.480	47.470	48.440	44.137	3,036,500
2015-09-10	47.780	48.320	47.540	47.700	43.462	3,056,900
2015-09-09	49.000	49.080	47.820	47.910	43.654	3,499,300
2015-09-08	48.300	48.790	47.900	48.780	44.446	5,176,200
2015-09-04	47.830	47.970	47.420	47.600	43.371	2,813,600
2015-09-03	47.980	48.430	47.730	48.300	44.009	2,566,000
2015-09-02	48.340	48.800	47.330	47.930	43.672	3,055,600
2015-09-01	48.520	48.900	47.590	47.880	43.626	3,462,200
2015-08-31	50.240	50.530	49.410	49.580	45.175	3,144,400
2015-08-28	50.290	50.510	49.760	50.420	45.941	2,511,100
2015-08-27	49.680	50.400	49.270	50.340	45.868	5,577,500
2015-08-26	49.630	49.670	48.510	49.430	45.039	4,967,600
2015-08-25	51.080	51.160	48.900	48.960	44.610	3,850,600
2015-08-24	51.500	52.480	49.940	50.410	45.932	7,272,100
2015-08-21	53.490	53.960	53.040	53.080	48.364	2,665,500
2015-08-20	53.800	54.460	53.550	53.880	49.093	1,707,200
2015-08-19	54.180	54.390	53.720	54.130	49.321	2,337,900
2015-08-18	54.080	54.510	53.810	54.410	49.576	2,317,500
2015-08-17	54.140	54.630	53.970	54.270	49.449	1,872,500
2015-08-14	53.220	54.100	53.010	54.080	49.275	1,673,200
2015-08-13	53.020	53.620	52.500	53.360	48.619	2,276,300
2015-08-12	52.400	53.300	52.300	53.180	48.455	4,918,800
2015-08-11	52.230	53.050	52.130	52.630	47.954	2,059,600
2015-08-10	52.950	53.160	52.140	52.240	47.599	1,848,200
2015-08-07	51.980	53.000	51.790	52.890	48.191	2,071,000

← NewerPage 47 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.