PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	45.390	45.990	45.370	45.640	40.095	1,465,500
2014-08-21	45.990	46.110	45.720	45.850	40.279	1,381,000
2014-08-20	45.680	46.110	45.560	45.840	40.270	2,348,300
2014-08-19	45.040	45.750	44.900	45.740	40.182	2,287,800
2014-08-18	45.280	45.510	44.920	44.990	39.524	2,489,500
2014-08-15	44.840	45.410	44.830	45.200	39.708	6,126,800
2014-08-14	44.090	44.590	44.090	44.520	39.111	1,425,500
2014-08-13	44.070	44.150	43.730	44.070	38.715	1,976,100
2014-08-12	43.950	44.200	43.830	43.920	38.584	1,932,300
2014-08-11	44.100	44.360	43.850	43.930	38.592	1,648,700
2014-08-08	43.420	44.130	43.420	44.120	38.759	2,701,000
2014-08-07	43.210	43.550	43.110	43.280	38.021	2,537,500
2014-08-06	43.570	43.810	42.920	43.000	37.775	4,753,700
2014-08-05	44.430	44.630	43.610	43.730	38.417	2,432,000
2014-08-04	44.860	44.970	43.800	44.480	39.075	3,732,900
2014-08-01	44.820	45.220	44.640	44.900	39.444	2,681,800
2014-07-31	45.350	45.930	44.650	44.670	39.242	3,581,700
2014-07-30	46.300	46.710	45.690	45.700	40.147	3,010,700
2014-07-29	47.350	47.580	46.540	46.600	40.938	2,786,500
2014-07-28	46.640	47.570	46.510	47.370	41.614	1,882,600
2014-07-25	47.330	47.540	47.030	47.100	41.377	989,400
2014-07-24	47.290	47.470	47.110	47.370	41.614	2,184,900
2014-07-23	47.200	47.280	46.980	47.140	41.412	807,500
2014-07-22	47.340	47.380	47.060	47.160	41.430	1,953,200
2014-07-21	47.170	47.250	46.860	47.130	41.404	1,801,700
2014-07-18	47.130	47.330	46.800	47.270	41.526	2,766,800
2014-07-17	47.340	47.400	46.850	46.870	41.175	2,050,800
2014-07-16	47.330	47.510	46.910	47.510	41.737	2,055,300
2014-07-15	46.920	47.440	46.920	47.290	41.544	2,638,400
2014-07-14	47.180	47.340	46.800	46.930	41.228	2,777,600
2014-07-11	47.210	47.330	46.980	47.120	41.395	3,101,100
2014-07-10	46.540	47.310	46.540	47.200	41.465	2,741,400
2014-07-09	46.820	46.980	46.600	46.860	41.166	2,068,600
2014-07-08	46.330	46.860	46.330	46.820	41.131	2,249,400
2014-07-07	46.090	46.800	46.060	46.490	40.841	2,186,800
2014-07-03	46.410	46.640	45.840	46.030	40.437	3,307,200
2014-07-02	47.160	47.180	46.390	46.630	40.964	2,634,200
2014-07-01	48.040	48.090	47.220	47.230	41.491	2,258,900
2014-06-30	47.570	48.100	47.460	48.020	42.185	2,440,500
2014-06-27	47.160	47.690	47.010	47.530	41.755	1,705,300
2014-06-26	46.990	47.300	46.790	47.200	41.465	1,973,300
2014-06-25	47.550	47.820	47.180	47.500	41.329	3,721,200
2014-06-24	47.660	48.040	47.500	47.730	41.529	3,336,800
2014-06-23	48.190	48.260	47.390	47.620	41.433	4,006,700
2014-06-20	48.350	48.640	48.060	48.190	41.929	5,126,500
2014-06-19	47.660	48.240	47.540	48.230	41.964	4,436,000
2014-06-18	46.810	47.800	46.810	47.700	41.503	3,012,900
2014-06-17	46.740	46.970	46.580	46.880	40.789	1,200,000
2014-06-16	46.500	47.220	46.440	46.880	40.789	2,058,100
2014-06-13	46.300	46.610	46.080	46.550	40.502	1,854,600
2014-06-12	46.190	46.520	45.490	46.320	40.302	2,769,000
2014-06-11	46.110	46.580	45.800	46.280	40.267	3,883,000
2014-06-10	45.980	46.290	45.890	46.170	40.172	1,937,200
2014-06-09	46.530	46.730	46.020	46.140	40.146	2,156,100
2014-06-06	46.560	47.100	46.440	46.680	40.615	3,093,400
2014-06-05	45.780	46.580	45.770	46.500	40.459	2,336,800
2014-06-04	45.410	45.900	45.270	45.880	39.919	2,226,200
2014-06-03	45.840	45.870	45.550	45.640	39.710	1,929,500
2014-06-02	45.820	45.920	45.660	45.870	39.911	2,105,700
2014-05-30	45.680	45.990	45.480	45.870	39.911	3,515,900

← NewerPage 52 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.