PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	49.750	50.680	49.680	50.580	44.891	4,502,900
2014-11-14	49.650	50.000	49.530	49.650	44.066	3,046,800
2014-11-13	50.270	50.390	49.630	49.770	44.173	3,588,200
2014-11-12	50.080	50.420	49.550	50.140	44.501	4,172,200
2014-11-11	50.670	50.780	50.340	50.550	44.865	1,791,300
2014-11-10	50.250	50.770	49.910	50.770	45.060	2,312,200
2014-11-07	49.420	50.370	49.400	50.350	44.687	3,038,600
2014-11-06	50.270	50.290	48.920	49.340	43.791	6,200,000
2014-11-05	50.790	50.860	50.230	50.300	44.643	11,541,500
2014-11-04	51.160	51.460	50.630	50.680	44.980	3,430,200
2014-11-03	50.500	51.060	50.300	50.940	45.211	3,373,300
2014-10-31	50.060	50.360	49.660	50.320	44.661	4,897,800
2014-10-30	48.810	49.920	48.660	49.850	44.244	5,973,000
2014-10-29	48.120	49.260	48.050	48.510	43.054	5,829,100
2014-10-28	46.640	47.870	46.450	47.520	42.176	5,065,700
2014-10-27	47.150	47.310	46.250	46.570	41.332	4,021,700
2014-10-24	46.310	47.320	46.300	47.170	41.865	2,865,000
2014-10-23	46.520	46.590	46.070	46.190	40.995	2,501,400
2014-10-22	45.570	46.530	45.490	46.250	41.048	3,089,600
2014-10-21	45.480	45.500	44.880	45.490	40.374	2,970,700
2014-10-20	44.610	45.410	44.560	45.390	40.285	2,672,200
2014-10-17	44.880	44.970	44.480	44.700	39.673	3,890,000
2014-10-16	45.410	45.510	44.440	44.680	39.655	4,794,000
2014-10-15	45.910	46.430	44.810	45.730	40.587	3,397,100
2014-10-14	45.690	46.600	45.330	45.880	40.720	4,003,900
2014-10-13	45.250	46.030	45.190	45.370	40.267	3,581,800
2014-10-10	44.760	45.500	44.760	45.170	40.090	3,165,700
2014-10-09	44.840	45.280	44.510	44.520	39.513	4,885,200
2014-10-08	44.430	45.200	44.340	45.000	39.939	4,549,500
2014-10-07	44.800	44.960	44.170	44.380	39.389	3,972,900
2014-10-06	45.590	45.760	45.080	45.260	40.170	1,587,000
2014-10-03	45.170	45.620	44.790	45.500	40.383	2,386,100
2014-10-02	45.030	45.400	44.890	45.090	40.019	2,444,400
2014-10-01	45.190	45.650	44.970	45.190	40.108	2,961,300
2014-09-30	44.930	45.380	44.730	45.040	39.975	2,893,400
2014-09-29	44.130	44.900	44.040	44.850	39.806	2,697,300
2014-09-26	44.320	44.410	43.760	44.320	39.336	3,438,300
2014-09-25	45.210	45.400	44.580	44.680	39.251	2,120,000
2014-09-24	45.350	45.450	45.090	45.240	39.743	1,886,100
2014-09-23	45.170	45.640	44.910	45.310	39.805	2,647,700
2014-09-22	45.750	45.760	45.140	45.190	39.699	2,979,100
2014-09-19	46.000	46.110	45.680	45.840	40.270	4,481,800
2014-09-18	46.170	46.280	45.640	45.900	40.323	2,430,200
2014-09-17	46.220	46.470	45.910	46.150	40.543	2,933,400
2014-09-16	45.940	46.540	45.210	45.960	40.376	7,386,400
2014-09-15	46.550	46.740	46.150	46.340	40.709	1,770,500
2014-09-12	47.130	47.150	46.300	46.380	40.745	1,664,200
2014-09-11	46.820	47.480	46.810	47.360	41.606	1,703,900
2014-09-10	47.060	47.230	46.770	46.810	41.122	1,790,300
2014-09-09	47.420	47.420	46.900	47.000	41.289	2,080,400
2014-09-08	47.980	48.030	47.300	47.540	41.764	2,455,300
2014-09-05	47.280	48.240	47.260	48.070	42.229	2,995,800
2014-09-04	47.020	47.210	46.620	47.200	41.465	2,687,100
2014-09-03	47.320	47.850	47.050	47.090	41.368	3,397,400
2014-09-02	46.460	47.780	46.010	47.290	41.544	8,792,700
2014-08-29	46.140	46.480	46.020	46.480	40.832	1,637,200
2014-08-28	45.770	46.160	45.610	46.130	40.525	977,600
2014-08-27	45.560	45.830	45.430	45.800	40.235	1,015,800
2014-08-26	45.960	46.150	45.400	45.410	39.892	1,123,800
2014-08-25	45.770	46.080	45.670	45.920	40.341	1,654,400

← NewerPage 51 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.