PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	51.990	52.240	51.640	52.160	47.526	6,080,400
2015-08-05	51.840	52.040	51.550	51.830	47.225	7,303,400
2015-08-04	52.430	52.470	51.890	51.990	47.371	2,390,900
2015-08-03	52.660	52.910	52.300	52.640	47.963	2,403,700
2015-07-31	52.560	53.250	52.430	52.510	47.845	2,825,700
2015-07-30	52.060	52.490	51.800	52.180	47.544	3,044,000
2015-07-29	51.900	52.690	51.660	52.340	47.690	3,111,900
2015-07-28	51.730	52.290	51.560	52.280	47.635	4,114,900
2015-07-27	50.440	51.870	50.440	51.830	47.225	3,111,000
2015-07-24	50.290	50.580	50.110	50.350	45.877	2,835,000
2015-07-23	51.140	51.270	50.150	50.330	45.859	2,534,700
2015-07-22	50.630	51.480	50.590	51.320	46.761	3,136,400
2015-07-21	51.080	51.160	50.340	50.600	46.105	2,105,900
2015-07-20	51.280	51.450	50.820	51.190	46.642	1,428,400
2015-07-17	52.120	52.150	51.320	51.330	46.770	2,419,300
2015-07-16	51.540	52.330	51.540	52.270	47.626	1,457,300
2015-07-15	50.910	51.490	50.760	51.420	46.852	1,676,700
2015-07-14	51.260	51.620	50.910	51.000	46.469	2,209,300
2015-07-13	51.300	51.590	51.000	51.220	46.670	1,609,300
2015-07-10	50.890	51.740	50.560	51.120	46.578	2,178,900
2015-07-09	51.520	51.520	50.580	50.700	46.196	2,557,800
2015-07-08	51.400	51.770	51.180	51.430	46.861	3,034,600
2015-07-07	50.300	51.650	50.250	51.400	46.834	4,067,100
2015-07-06	49.610	50.100	49.530	50.030	45.585	2,697,800
2015-07-02	49.680	50.180	49.520	49.790	45.367	3,714,700
2015-07-01	49.230	49.470	49.070	49.380	44.993	3,031,100
2015-06-30	49.650	49.650	48.910	49.100	44.738	3,082,300
2015-06-29	49.640	50.350	49.280	49.330	44.947	2,662,800
2015-06-26	49.110	49.740	48.770	49.700	45.285	3,099,400
2015-06-25	50.010	50.050	49.510	49.600	44.779	3,418,800
2015-06-24	50.550	50.720	49.750	49.850	45.005	4,142,500
2015-06-23	51.080	51.260	50.150	50.440	45.537	2,364,800
2015-06-22	51.340	51.450	50.830	51.150	46.178	2,353,600
2015-06-19	51.600	51.770	51.080	51.080	46.115	4,780,600
2015-06-18	50.810	51.900	50.750	51.690	46.666	2,552,700
2015-06-17	50.110	50.870	50.020	50.800	45.862	2,131,000
2015-06-16	49.660	50.140	49.460	50.110	45.239	2,081,900
2015-06-15	50.170	50.190	49.650	49.810	44.968	2,658,800
2015-06-12	50.390	50.510	50.080	50.240	45.357	2,002,900
2015-06-11	50.770	51.120	50.430	50.620	45.700	2,872,600
2015-06-10	50.660	50.870	50.380	50.430	45.528	3,033,000
2015-06-09	51.330	51.430	50.240	50.330	45.438	3,562,400
2015-06-08	51.370	51.370	50.760	50.790	45.853	2,289,600
2015-06-05	51.790	51.790	50.840	51.360	46.368	4,312,300
2015-06-04	51.770	52.110	51.650	51.850	46.810	2,501,700
2015-06-03	52.730	52.800	51.520	51.970	46.919	3,445,100
2015-06-02	53.320	53.460	52.220	52.900	47.758	3,136,200
2015-06-01	53.790	53.960	53.420	53.660	48.444	2,527,700
2015-05-29	53.500	53.820	53.280	53.470	48.273	2,641,400
2015-05-28	53.220	53.500	53.000	53.360	48.173	2,835,900
2015-05-27	52.650	53.290	52.520	53.260	48.083	2,030,700
2015-05-26	52.690	52.710	51.980	52.680	47.560	1,944,700
2015-05-22	52.990	53.060	52.210	52.710	47.587	2,567,100
2015-05-21	52.890	53.190	52.610	53.150	47.984	1,961,300
2015-05-20	53.000	53.320	52.720	52.850	47.713	2,897,900
2015-05-19	52.240	53.070	52.100	53.010	47.857	2,803,900
2015-05-18	51.870	52.680	51.870	52.520	47.415	1,964,800
2015-05-15	51.600	52.220	51.510	52.010	46.955	2,189,000
2015-05-14	51.090	51.590	51.090	51.430	46.431	2,058,600
2015-05-13	51.820	52.190	50.750	50.940	45.989	1,837,600

← NewerPage 48 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.