PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	55.020	55.080	53.380	54.060	48.381	4,574,300
2015-02-12	55.450	55.540	54.870	55.200	49.402	3,883,600
2015-02-11	56.520	56.810	55.040	55.200	49.402	5,351,800
2015-02-10	55.700	56.900	54.810	56.810	50.842	4,218,400
2015-02-09	56.020	56.350	55.540	55.770	49.912	3,013,400
2015-02-06	57.760	57.820	55.720	56.060	50.171	3,613,000
2015-02-05	58.360	58.530	57.850	58.060	51.961	4,917,400
2015-02-04	58.820	58.820	57.810	57.910	51.827	3,780,500
2015-02-03	58.660	58.940	58.200	58.850	52.668	3,172,100
2015-02-02	58.850	59.030	58.010	58.630	52.471	2,550,600
2015-01-30	60.140	60.150	58.760	58.810	52.632	3,172,900
2015-01-29	59.290	60.210	59.000	60.150	53.832	2,913,200
2015-01-28	59.380	60.090	59.100	59.290	53.062	2,783,300
2015-01-27	59.270	59.770	59.150	59.410	53.169	3,414,900
2015-01-26	59.100	59.430	58.520	59.400	53.160	2,343,900
2015-01-23	58.440	59.100	58.340	58.870	52.686	2,741,200
2015-01-22	58.650	58.830	57.950	58.200	52.086	2,518,400
2015-01-21	58.170	58.620	57.710	58.470	52.328	2,888,400
2015-01-20	58.550	58.630	57.830	58.300	52.176	2,413,700
2015-01-16	57.630	58.180	57.280	58.160	52.051	3,036,800
2015-01-15	57.670	57.900	57.000	57.610	51.558	4,235,800
2015-01-14	56.580	57.720	56.010	57.650	51.594	4,303,300
2015-01-13	55.940	57.280	55.940	56.510	50.574	4,563,400
2015-01-12	55.920	56.050	55.060	55.430	49.607	2,669,800
2015-01-09	55.880	56.110	55.090	55.830	49.965	5,319,300
2015-01-08	54.750	55.500	54.710	55.280	49.473	2,592,100
2015-01-07	54.250	54.770	53.950	54.590	48.856	2,595,300
2015-01-06	54.330	55.600	54.060	54.160	48.471	5,959,500
2015-01-05	53.950	54.450	53.640	54.240	48.542	6,398,800
2015-01-02	53.480	53.790	53.060	53.340	47.737	2,384,000
2014-12-31	54.390	54.590	53.160	53.240	47.647	1,849,300
2014-12-30	55.010	55.030	54.090	54.280	48.578	1,683,500
2014-12-29	54.410	55.170	54.410	54.980	49.205	2,882,400
2014-12-26	54.530	55.240	54.380	54.860	48.690	2,681,600
2014-12-24	53.420	54.590	53.210	54.460	48.335	1,584,700
2014-12-23	53.620	53.810	53.170	53.270	47.279	2,657,000
2014-12-22	53.100	53.310	52.720	53.220	47.235	3,361,100
2014-12-19	53.860	53.870	52.830	53.060	47.093	5,054,400
2014-12-18	52.770	53.450	52.510	53.450	47.439	2,904,000
2014-12-17	51.630	52.750	51.630	52.730	46.800	3,704,200
2014-12-16	52.350	52.850	51.590	51.940	46.099	3,779,400
2014-12-15	52.880	53.000	51.800	52.340	46.454	4,076,300
2014-12-12	52.340	52.960	52.050	52.070	46.214	2,519,100
2014-12-11	51.890	53.030	51.780	52.930	46.977	4,116,900
2014-12-10	51.880	52.350	51.510	51.850	46.019	2,811,500
2014-12-09	51.710	52.060	51.500	51.840	46.010	2,592,900
2014-12-08	50.970	52.000	50.760	51.920	46.081	3,598,000
2014-12-05	49.860	50.970	49.790	50.950	45.220	1,744,300
2014-12-04	50.910	51.460	50.910	51.090	45.344	3,302,100
2014-12-03	51.500	51.550	50.840	51.000	45.264	3,795,700
2014-12-02	50.690	51.740	50.590	51.530	45.735	4,811,900
2014-12-01	50.210	51.510	50.110	50.620	44.927	3,774,500
2014-11-28	50.210	50.810	50.080	50.500	44.820	1,031,400
2014-11-26	49.430	50.170	49.370	49.940	44.323	2,196,900
2014-11-25	49.380	49.410	48.960	49.280	43.738	6,330,900
2014-11-24	50.040	50.080	49.170	49.220	43.684	3,490,600
2014-11-21	50.610	50.630	49.650	50.070	44.439	4,487,700
2014-11-20	50.120	50.440	50.040	50.210	44.563	3,098,400
2014-11-19	50.290	50.600	49.970	50.170	44.528	2,743,600
2014-11-18	50.660	50.740	50.370	50.420	44.749	2,982,900

← NewerPage 50 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.