PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	45.290	45.730	45.230	45.680	39.745	2,755,900
2014-05-28	44.750	45.370	44.680	45.300	39.415	2,886,700
2014-05-27	44.970	45.060	44.600	44.780	38.962	3,017,000
2014-05-23	44.580	44.760	44.450	44.720	38.910	2,843,900
2014-05-22	44.180	44.690	44.040	44.610	38.814	3,245,100
2014-05-21	44.160	44.440	44.060	44.290	38.536	3,279,600
2014-05-20	43.440	43.800	43.440	43.630	37.962	3,367,800
2014-05-19	43.550	43.840	43.360	43.520	37.866	3,784,400
2014-05-16	43.410	43.870	43.210	43.640	37.970	3,688,000
2014-05-15	43.780	44.050	43.180	43.630	37.962	5,048,300
2014-05-14	43.190	43.970	43.190	43.780	38.092	2,494,200
2014-05-13	43.140	43.300	42.860	43.200	37.587	2,629,200
2014-05-12	43.800	43.940	42.850	43.020	37.431	3,249,600
2014-05-09	44.550	44.760	43.400	43.590	37.927	4,136,800
2014-05-08	44.780	44.900	44.390	44.590	38.797	3,645,700
2014-05-07	44.560	44.950	44.500	44.710	38.901	4,426,100
2014-05-06	44.770	44.890	44.270	44.310	38.553	4,353,800
2014-05-05	44.510	44.960	44.490	44.860	39.032	1,401,900
2014-05-02	45.620	45.710	44.250	44.530	38.745	2,495,800
2014-05-01	44.280	45.940	43.710	45.750	39.806	2,422,300
2014-04-30	45.510	45.830	45.470	45.580	39.658	1,992,300
2014-04-29	45.910	46.110	45.280	45.350	39.458	2,897,600
2014-04-28	45.530	45.870	45.260	45.830	39.876	1,822,500
2014-04-25	44.950	45.520	44.930	45.500	39.589	1,071,600
2014-04-24	44.560	45.210	44.350	44.900	39.067	1,768,300
2014-04-23	44.780	45.270	44.530	44.580	38.788	1,622,000
2014-04-22	44.730	44.820	44.500	44.690	38.884	1,311,700
2014-04-21	44.980	45.130	44.480	44.780	38.962	1,814,000
2014-04-17	45.440	45.560	44.800	44.870	39.041	2,170,600
2014-04-16	45.280	45.620	45.190	45.620	39.693	1,864,200
2014-04-15	44.620	45.290	44.540	45.270	39.389	2,466,300
2014-04-14	44.770	44.770	44.350	44.680	38.875	2,611,400
2014-04-11	44.220	44.850	44.220	44.650	38.849	3,237,500
2014-04-10	44.380	44.880	44.230	44.430	38.658	2,691,800
2014-04-09	44.600	44.600	43.760	44.390	38.623	3,029,300
2014-04-08	44.120	44.740	43.840	44.610	38.814	3,153,100
2014-04-07	44.450	44.500	44.040	44.040	38.318	3,624,500
2014-04-04	44.000	44.870	43.950	44.470	38.692	5,851,500
2014-04-03	43.380	43.950	43.350	43.800	38.110	3,603,900
2014-04-02	42.600	43.350	42.470	43.350	37.718	6,863,900
2014-04-01	43.190	43.200	42.300	42.370	36.865	3,321,800
2014-03-31	42.130	43.490	41.890	43.200	37.587	7,109,600
2014-03-28	41.900	42.570	41.570	41.890	36.448	12,653,900
2014-03-27	43.690	43.720	43.330	43.640	37.970	4,104,000
2014-03-26	44.720	44.920	44.200	44.280	38.131	2,575,800
2014-03-25	44.810	44.950	44.520	44.710	38.502	2,110,300
2014-03-24	44.530	44.850	44.290	44.730	38.519	1,727,400
2014-03-21	44.600	44.970	44.320	44.370	38.209	5,620,800
2014-03-20	44.110	44.330	43.930	44.310	38.157	1,935,700
2014-03-19	44.480	44.720	44.030	44.300	38.149	3,938,400
2014-03-18	44.500	44.750	44.420	44.510	38.329	1,430,600
2014-03-17	44.420	44.620	44.180	44.620	38.424	1,898,000
2014-03-14	44.010	44.550	43.900	44.350	38.192	3,059,400
2014-03-13	43.640	44.100	43.480	44.040	37.925	2,409,200
2014-03-12	42.960	43.580	42.880	43.580	37.528	2,458,400
2014-03-11	42.790	43.010	42.590	43.010	37.038	3,727,400
2014-03-10	42.750	42.890	42.540	42.700	36.771	2,600,600
2014-03-07	42.730	42.890	42.130	42.750	36.814	3,151,400
2014-03-06	43.220	43.370	42.600	42.750	36.814	3,312,400
2014-03-05	43.840	43.880	43.130	43.220	37.218	3,015,000

← NewerPage 53 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.