PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.010	44.030	43.760	43.910	37.813	1,800,900
2014-03-03	43.870	44.130	43.590	43.630	37.572	3,060,400
2014-02-28	43.460	44.320	43.390	44.060	37.942	3,938,800
2014-02-27	43.440	43.780	43.210	43.390	37.365	1,823,600
2014-02-26	43.840	44.020	43.390	43.490	37.451	2,699,900
2014-02-25	44.130	44.190	43.730	43.790	37.709	3,041,900
2014-02-24	44.000	44.450	43.960	44.020	37.907	3,065,600
2014-02-21	43.670	44.250	43.590	43.940	37.838	2,587,800
2014-02-20	43.290	43.820	43.200	43.660	37.597	1,327,400
2014-02-19	43.400	43.790	43.160	43.230	37.227	2,077,700
2014-02-18	43.960	43.970	43.400	43.500	37.460	3,217,700
2014-02-14	43.740	44.040	43.620	43.940	37.838	2,659,300
2014-02-13	43.060	43.940	43.000	43.910	37.813	3,812,100
2014-02-12	42.450	43.160	42.370	43.150	37.158	4,067,500
2014-02-11	41.600	42.570	41.410	42.440	36.547	2,810,800
2014-02-10	41.730	42.220	41.500	42.200	36.340	2,827,300
2014-02-07	41.440	41.880	41.400	41.830	36.021	1,742,500
2014-02-06	41.110	41.520	40.920	41.350	35.608	1,776,700
2014-02-05	41.140	41.340	41.010	41.110	35.401	1,855,700
2014-02-04	41.680	41.760	41.100	41.280	35.548	2,512,300
2014-02-03	42.250	42.640	41.410	41.520	35.755	3,635,600
2014-01-31	41.510	42.390	41.490	42.150	36.297	4,450,200
2014-01-30	41.200	41.990	41.110	41.960	36.133	3,937,900
2014-01-29	40.970	41.110	40.770	40.930	35.246	3,211,800
2014-01-28	40.990	41.090	40.810	41.010	35.315	2,078,100
2014-01-27	40.820	41.030	40.770	40.920	35.238	3,025,300
2014-01-24	41.110	41.360	40.810	40.820	35.152	3,593,400
2014-01-23	40.980	41.370	40.920	41.290	35.556	2,981,900
2014-01-22	41.250	41.380	40.940	41.140	35.427	2,611,700
2014-01-21	40.720	41.270	40.720	41.270	35.539	2,970,400
2014-01-17	40.670	40.790	40.400	40.670	35.023	2,467,800
2014-01-16	40.480	40.690	40.320	40.650	35.005	2,340,200
2014-01-15	40.850	41.130	40.270	40.510	34.885	3,696,000
2014-01-14	40.280	40.550	40.130	40.300	34.704	1,867,300
2014-01-13	40.930	40.930	40.190	40.290	34.695	2,556,900
2014-01-10	40.240	41.010	40.030	40.530	34.902	2,538,600
2014-01-09	40.070	40.160	39.780	40.070	34.506	1,884,200
2014-01-08	39.890	39.970	39.590	39.800	34.273	2,204,400
2014-01-07	39.700	40.080	39.670	40.010	34.454	2,567,800
2014-01-06	39.710	39.870	39.540	39.690	34.179	2,588,600
2014-01-03	39.720	39.850	39.420	39.600	34.101	2,824,400
2014-01-02	40.360	40.370	39.660	39.660	34.153	2,366,400
2013-12-31	40.330	40.470	40.130	40.280	34.687	1,925,500
2013-12-30	40.220	40.420	40.070	40.270	34.678	2,151,200
2013-12-27	40.280	40.560	40.150	40.280	34.687	1,334,800
2013-12-26	41.120	41.180	40.480	40.560	34.536	1,925,200
2013-12-24	40.980	41.230	40.910	41.030	34.936	1,053,800
2013-12-23	40.800	41.190	40.730	40.980	34.894	2,317,700
2013-12-20	40.170	40.940	40.140	40.560	34.536	5,428,300
2013-12-19	40.570	40.570	40.040	40.220	34.247	3,901,200
2013-12-18	40.700	41.010	40.110	40.950	34.868	3,941,000
2013-12-17	40.950	41.090	40.560	40.640	34.604	4,126,700
2013-12-16	40.660	41.160	40.640	40.980	34.894	4,383,400
2013-12-13	40.340	40.490	40.220	40.420	34.417	2,025,800
2013-12-12	40.170	40.490	40.160	40.200	34.229	3,367,600
2013-12-11	40.250	40.570	40.170	40.260	34.281	2,640,800
2013-12-10	41.090	41.200	40.180	40.320	34.332	3,349,800
2013-12-09	41.060	41.460	41.000	41.160	35.047	2,569,700
2013-12-06	40.530	41.230	40.430	41.110	35.004	2,854,100
2013-12-05	40.660	40.660	40.050	40.360	34.366	3,130,000

← NewerPage 54 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.