PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	41.100	41.420	40.950	41.410	34.877	1,712,100
2013-09-09	40.880	41.090	40.660	40.990	34.523	1,559,200
2013-09-06	40.970	41.360	40.830	40.880	34.430	2,806,500
2013-09-05	40.810	41.000	40.670	40.850	34.405	2,000,700
2013-09-04	41.040	41.050	40.560	40.900	34.447	1,790,700
2013-09-03	41.560	41.620	40.680	41.010	34.540	4,253,000
2013-08-30	41.400	41.640	41.250	41.360	34.835	2,915,300
2013-08-29	41.620	41.690	41.080	41.320	34.801	1,919,100
2013-08-28	41.500	41.930	41.270	41.750	35.163	2,153,800
2013-08-27	41.200	41.880	41.110	41.480	34.936	2,859,800
2013-08-26	41.540	41.700	41.410	41.470	34.927	2,024,000
2013-08-23	41.400	41.720	41.250	41.510	34.961	2,398,800
2013-08-22	41.970	42.240	41.400	41.430	34.893	3,378,300
2013-08-21	42.400	42.400	41.750	42.040	35.407	3,710,400
2013-08-20	42.410	43.190	42.330	42.770	36.022	3,703,800
2013-08-19	42.540	42.820	42.170	42.410	35.719	1,861,300
2013-08-16	43.210	43.250	42.320	42.640	35.913	2,300,200
2013-08-15	43.640	43.750	43.330	43.350	36.511	1,622,700
2013-08-14	44.000	44.120	43.440	43.930	36.999	2,742,600
2013-08-13	44.710	44.710	44.120	44.140	37.176	2,671,200
2013-08-12	44.770	44.890	44.510	44.710	37.656	1,755,100
2013-08-09	45.400	45.550	44.950	45.020	37.917	1,476,200
2013-08-08	45.400	45.550	45.140	45.390	38.229	1,536,100
2013-08-07	44.770	45.600	44.520	45.310	38.161	2,515,300
2013-08-06	45.550	45.550	45.030	45.080	37.968	1,970,500
2013-08-05	46.010	46.010	45.490	45.560	38.372	1,450,300
2013-08-02	46.360	46.670	46.060	46.180	38.894	1,109,200
2013-08-01	46.240	46.900	46.050	46.310	39.004	1,966,400
2013-07-31	45.200	46.260	45.060	45.890	38.650	3,168,800
2013-07-30	46.460	46.630	46.220	46.300	38.995	2,729,800
2013-07-29	46.110	46.400	46.050	46.240	38.945	3,089,900
2013-07-26	45.540	46.320	45.420	46.320	39.012	2,793,300
2013-07-25	45.040	45.650	44.990	45.610	38.414	1,894,100
2013-07-24	45.650	45.790	44.940	45.140	38.018	2,038,700
2013-07-23	45.210	45.560	44.920	45.520	38.338	1,309,200
2013-07-22	45.030	45.400	45.020	45.120	38.001	1,381,200
2013-07-19	45.590	45.680	44.990	45.000	37.900	2,958,400
2013-07-18	45.340	45.790	45.240	45.520	38.338	2,805,500
2013-07-17	45.610	45.890	45.000	45.140	38.018	4,781,000
2013-07-16	46.290	47.300	45.560	46.370	39.054	6,905,000
2013-07-15	45.560	46.420	45.210	46.190	38.902	3,737,600
2013-07-12	45.550	45.560	45.200	45.540	38.355	2,247,900
2013-07-11	45.470	45.730	45.270	45.500	38.321	2,000,900
2013-07-10	45.140	45.360	44.910	45.140	38.018	1,995,000
2013-07-09	45.190	45.500	44.980	45.370	38.212	2,243,100
2013-07-08	44.740	45.450	44.550	45.190	38.060	1,925,200
2013-07-05	44.960	45.020	44.110	44.660	37.614	1,395,100
2013-07-03	44.740	45.050	44.580	44.970	37.875	1,374,500
2013-07-02	45.080	45.490	44.790	44.990	37.892	2,366,600
2013-07-01	46.080	46.310	45.050	45.160	38.035	4,099,200
2013-06-28	45.590	46.330	44.690	45.730	38.515	8,896,600
2013-06-27	44.990	45.250	44.540	44.630	37.589	1,798,900
2013-06-26	44.950	45.560	44.890	45.330	37.795	2,545,800
2013-06-25	44.410	44.880	44.000	44.730	37.295	7,638,500
2013-06-24	43.970	44.580	43.530	44.210	36.861	7,881,800
2013-06-21	44.010	44.670	43.200	44.330	36.961	9,347,600
2013-06-20	44.360	44.400	43.490	43.590	36.344	2,299,300
2013-06-19	45.740	45.920	44.650	44.650	37.228	2,087,900
2013-06-18	45.240	45.830	45.210	45.730	38.128	2,101,900
2013-06-17	45.350	45.790	45.200	45.320	37.787	2,570,200

← NewerPage 56 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.