PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	51.770	51.990	51.300	51.680	46.657	2,146,600
2015-05-11	52.370	52.940	51.960	52.060	47.000	1,964,800
2015-05-08	52.340	52.830	52.100	52.400	47.307	2,127,000
2015-05-07	51.940	52.310	51.710	51.770	46.738	2,589,000
2015-05-06	52.250	52.600	51.430	51.930	46.882	1,996,400
2015-05-05	53.480	53.620	52.310	52.350	47.262	3,431,100
2015-05-04	53.440	54.320	53.280	53.670	48.453	4,492,400
2015-05-01	52.940	53.580	52.770	53.490	48.291	2,331,800
2015-04-30	53.770	53.800	52.210	52.920	47.776	5,687,500
2015-04-29	53.900	54.050	52.900	53.920	48.679	7,885,100
2015-04-28	51.710	52.630	51.560	52.600	47.487	2,205,300
2015-04-27	52.890	53.000	51.820	51.870	46.828	2,092,400
2015-04-24	52.170	52.970	51.930	52.740	47.614	1,711,700
2015-04-23	51.880	52.510	51.860	52.190	47.117	2,484,500
2015-04-22	52.040	52.240	51.720	51.850	46.810	3,258,000
2015-04-21	52.610	53.010	51.890	52.030	46.973	3,696,300
2015-04-20	52.590	52.940	52.370	52.580	47.469	2,864,300
2015-04-17	51.750	52.440	51.690	52.360	47.271	4,328,200
2015-04-16	51.920	52.020	51.400	51.920	46.873	5,134,800
2015-04-15	52.490	53.120	51.840	51.920	46.873	2,577,000
2015-04-14	52.440	52.620	52.210	52.300	47.216	2,345,900
2015-04-13	53.060	53.260	52.300	52.350	47.262	1,603,600
2015-04-10	52.620	53.080	52.170	53.040	47.885	3,571,400
2015-04-09	53.530	53.630	52.310	52.780	47.650	5,089,000
2015-04-08	53.440	53.920	53.220	53.610	48.399	2,257,600
2015-04-07	54.180	54.210	53.400	53.480	48.282	2,525,300
2015-04-06	53.650	54.690	53.650	54.270	48.995	1,860,900
2015-04-02	53.210	53.730	53.040	53.590	48.381	2,334,500
2015-04-01	53.170	53.440	52.330	53.120	47.957	2,337,100
2015-03-31	52.940	53.450	52.710	53.070	47.912	5,086,200
2015-03-30	52.100	53.160	52.070	52.950	47.803	3,210,000
2015-03-27	52.070	52.370	51.790	52.010	46.955	1,744,000
2015-03-26	52.720	53.040	52.010	52.370	46.869	2,059,200
2015-03-25	53.440	53.840	52.720	52.760	47.218	2,549,400
2015-03-24	54.470	54.790	53.330	53.460	47.844	2,709,300
2015-03-23	54.190	54.790	54.020	54.490	48.766	2,460,900
2015-03-20	53.890	54.340	53.180	53.960	48.292	4,867,800
2015-03-19	54.000	54.750	53.600	53.610	47.979	2,118,000
2015-03-18	53.020	54.320	52.620	54.250	48.551	3,929,100
2015-03-17	53.020	53.490	52.890	53.050	47.477	3,905,600
2015-03-16	52.060	54.730	52.060	53.550	47.925	5,506,500
2015-03-13	52.250	52.270	51.110	51.800	46.359	3,318,700
2015-03-12	51.630	52.610	51.630	52.410	46.905	1,780,100
2015-03-11	51.750	51.940	51.250	51.380	45.983	1,790,200
2015-03-10	52.000	52.500	51.750	51.770	46.332	2,203,300
2015-03-09	52.210	52.400	51.770	52.070	46.600	2,085,600
2015-03-06	53.930	53.930	52.020	52.200	46.717	2,472,000
2015-03-05	53.690	54.280	53.590	53.830	48.176	2,639,700
2015-03-04	53.730	53.780	53.410	53.630	47.997	3,293,300
2015-03-03	53.320	53.800	53.030	53.710	48.068	4,373,200
2015-03-02	53.530	54.000	52.900	53.400	47.791	3,637,200
2015-02-27	54.000	54.120	53.540	53.730	48.086	3,118,700
2015-02-26	54.280	54.310	53.730	53.920	48.256	2,070,100
2015-02-25	55.170	55.300	53.980	54.110	48.426	2,379,200
2015-02-24	55.330	55.650	55.100	55.150	49.357	2,253,200
2015-02-23	55.030	55.320	54.890	55.260	49.455	1,821,600
2015-02-20	54.970	55.170	54.230	54.980	49.205	1,791,700
2015-02-19	55.720	55.720	54.760	55.050	49.267	2,071,100
2015-02-18	54.400	55.600	54.270	55.550	49.715	3,979,500
2015-02-17	54.200	54.700	53.620	54.390	48.677	4,569,700

← NewerPage 49 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.