PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	40.570	40.910	40.330	40.710	34.664	2,394,800
2013-12-03	40.340	40.830	40.170	40.800	34.740	2,891,400
2013-12-02	40.440	40.720	40.220	40.460	34.451	3,254,600
2013-11-29	40.000	40.610	40.000	40.370	34.374	1,377,800
2013-11-27	40.280	40.340	40.070	40.260	34.281	2,515,200
2013-11-26	40.570	40.600	39.910	40.250	34.272	4,406,500
2013-11-25	40.740	40.960	40.570	40.570	34.545	2,399,500
2013-11-22	40.490	40.810	40.470	40.630	34.596	2,883,100
2013-11-21	40.700	40.810	40.130	40.520	34.502	2,299,800
2013-11-20	40.880	41.110	40.550	40.550	34.528	2,082,900
2013-11-19	41.090	41.210	40.820	40.930	34.851	2,065,900
2013-11-18	41.200	41.250	40.750	41.020	34.928	3,635,900
2013-11-15	40.870	41.200	40.850	41.160	35.047	2,298,100
2013-11-14	41.090	41.340	40.940	41.010	34.919	2,200,900
2013-11-13	40.320	41.090	40.200	40.970	34.885	4,012,500
2013-11-12	40.670	40.990	40.020	40.490	34.476	8,906,200
2013-11-11	41.750	41.870	41.340	41.420	35.268	1,806,600
2013-11-08	41.920	41.920	41.370	41.770	35.566	3,834,300
2013-11-07	42.810	42.950	41.990	42.050	35.805	2,718,200
2013-11-06	42.000	42.790	42.000	42.750	36.401	2,017,400
2013-11-05	42.140	42.700	41.990	42.010	35.771	2,260,000
2013-11-04	42.410	42.450	41.980	42.270	35.992	1,699,900
2013-11-01	42.010	42.520	41.990	42.320	36.035	2,248,800
2013-10-31	41.780	42.050	41.230	41.850	35.634	2,649,900
2013-10-30	42.190	42.450	41.820	41.880	35.660	2,055,900
2013-10-29	42.240	42.240	41.910	42.090	35.839	1,581,600
2013-10-28	42.110	42.330	41.790	42.050	35.805	1,842,300
2013-10-25	41.490	42.130	41.460	42.120	35.864	1,720,600
2013-10-24	41.660	41.680	41.350	41.500	35.336	2,620,300
2013-10-23	41.940	42.270	41.430	41.510	35.345	3,487,500
2013-10-22	41.400	42.080	41.240	41.970	35.737	1,877,800
2013-10-21	41.220	41.420	41.070	41.380	35.234	2,011,000
2013-10-18	41.400	41.580	41.180	41.220	35.098	1,615,400
2013-10-17	40.730	41.430	40.500	41.360	35.217	1,626,300
2013-10-16	40.440	40.750	40.230	40.750	34.698	2,890,800
2013-10-15	40.940	40.960	40.100	40.120	34.161	2,743,700
2013-10-14	41.130	41.210	40.580	40.970	34.885	2,240,200
2013-10-11	41.370	41.510	41.050	41.350	35.209	1,284,100
2013-10-10	41.180	41.420	40.650	41.350	35.209	1,900,700
2013-10-09	40.780	41.460	40.480	40.920	34.843	3,693,600
2013-10-08	40.150	40.870	40.070	40.650	34.613	3,334,800
2013-10-07	40.090	40.510	39.950	40.070	34.119	2,182,600
2013-10-04	40.390	40.600	40.200	40.260	34.281	2,183,000
2013-10-03	40.760	40.780	40.270	40.310	34.323	2,533,500
2013-10-02	40.770	41.280	40.680	41.010	34.919	2,421,900
2013-10-01	40.900	41.210	40.760	40.870	34.800	2,147,400
2013-09-30	40.630	41.040	40.580	40.920	34.843	4,451,600
2013-09-27	40.870	41.070	40.630	40.780	34.723	2,838,600
2013-09-26	41.530	41.540	40.930	41.040	34.945	2,810,400
2013-09-25	42.110	42.420	41.820	41.870	35.264	3,880,700
2013-09-24	42.160	42.310	41.950	42.190	35.534	9,013,300
2013-09-23	41.400	42.320	41.210	42.130	35.483	8,280,700
2013-09-20	41.970	42.040	41.360	41.460	34.919	10,228,300
2013-09-19	42.280	42.470	41.870	41.990	35.365	2,245,900
2013-09-18	41.070	42.210	40.900	42.120	35.475	3,263,400
2013-09-17	41.090	41.280	40.940	41.070	34.590	2,512,400
2013-09-16	41.760	42.260	40.950	41.000	34.531	3,271,900
2013-09-13	40.850	41.450	40.800	41.330	34.809	3,489,900
2013-09-12	41.130	41.340	40.720	40.760	34.329	1,210,800
2013-09-11	41.270	41.390	40.820	41.040	34.565	2,355,300

← NewerPage 55 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.