PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	44.900	45.380	44.770	45.170	37.662	2,663,100
2013-06-13	44.280	44.940	44.230	44.870	37.411	1,838,400
2013-06-12	44.930	45.110	44.290	44.330	36.961	1,814,800
2013-06-11	44.630	45.080	44.420	44.580	37.170	2,048,700
2013-06-10	45.360	45.360	44.830	45.000	37.520	1,958,500
2013-06-07	45.100	45.430	44.600	45.300	37.770	2,173,000
2013-06-06	44.030	45.020	43.910	45.020	37.536	2,827,300
2013-06-05	44.500	44.550	43.890	44.020	36.703	2,972,300
2013-06-04	44.830	44.950	44.310	44.650	37.228	1,990,700
2013-06-03	44.900	45.160	44.350	44.940	37.470	2,869,100
2013-05-31	44.940	45.750	44.850	44.910	37.445	2,642,600
2013-05-30	45.080	45.850	44.970	45.040	37.553	2,709,200
2013-05-29	45.810	45.890	44.750	44.820	37.370	4,250,800
2013-05-28	46.340	46.620	45.970	46.060	38.404	2,306,100
2013-05-24	46.290	46.430	45.790	46.140	38.470	2,498,800
2013-05-23	46.570	46.580	45.720	46.490	38.762	1,856,600
2013-05-22	47.300	48.020	46.560	46.770	38.996	1,973,200
2013-05-21	47.240	47.400	46.840	47.360	39.487	1,718,000
2013-05-20	47.230	47.280	46.990	47.180	39.337	1,587,300
2013-05-17	47.000	47.280	46.740	47.230	39.379	2,064,300
2013-05-16	47.250	47.290	46.820	46.880	39.087	2,812,000
2013-05-15	46.810	47.740	46.720	47.230	39.379	3,168,200
2013-05-14	46.640	47.010	46.380	46.900	39.104	2,073,100
2013-05-13	46.420	46.650	46.350	46.520	38.787	1,694,600
2013-05-10	46.170	46.620	45.900	46.600	38.854	2,576,200
2013-05-09	46.920	47.020	45.920	46.060	38.404	2,862,400
2013-05-08	47.370	47.750	46.700	46.900	39.104	2,720,400
2013-05-07	46.470	47.670	46.350	47.590	39.679	3,065,100
2013-05-06	47.260	47.280	46.390	46.500	38.770	2,784,000
2013-05-03	47.390	47.570	47.080	47.250	39.396	2,171,800
2013-05-02	47.650	47.860	46.710	47.230	39.379	3,132,500
2013-05-01	48.370	48.450	47.560	47.660	39.738	2,578,900
2013-04-30	48.340	48.500	48.210	48.440	40.388	2,034,200
2013-04-29	48.030	48.460	47.830	48.350	40.313	1,642,800
2013-04-26	47.960	48.180	47.620	47.950	39.979	2,282,400
2013-04-25	47.900	48.170	47.720	47.880	39.921	2,127,800
2013-04-24	47.570	47.900	47.310	47.750	39.813	1,751,300
2013-04-23	47.320	47.560	46.910	47.560	39.654	1,670,100
2013-04-22	47.740	47.750	47.220	47.310	39.446	1,853,400
2013-04-19	46.890	47.770	46.810	47.770	39.829	2,712,800
2013-04-18	47.000	47.220	46.640	46.720	38.954	2,690,400
2013-04-17	46.880	47.080	46.620	47.010	39.196	2,497,500
2013-04-16	46.930	47.200	46.260	46.980	39.171	2,376,700
2013-04-15	47.150	47.420	46.770	46.770	38.996	2,424,500
2013-04-12	46.850	47.320	46.850	47.230	39.379	1,727,300
2013-04-11	47.240	47.240	46.850	47.010	39.196	1,503,800
2013-04-10	46.810	47.210	46.660	47.100	39.271	2,175,500
2013-04-09	46.770	47.060	46.480	46.630	38.879	2,948,000
2013-04-08	46.460	46.840	46.360	46.680	38.921	3,823,200
2013-04-05	45.910	46.650	45.820	46.490	38.762	3,651,800
2013-04-04	45.580	46.160	45.460	46.140	38.470	3,258,500
2013-04-03	45.110	45.560	45.030	45.520	37.953	4,587,400
2013-04-02	44.810	44.990	44.760	44.970	37.495	3,301,400
2013-04-01	44.510	44.810	44.380	44.730	37.295	2,464,800
2013-03-28	44.040	44.570	43.960	44.530	37.128	2,786,100
2013-03-27	43.880	44.190	43.700	44.080	36.753	3,007,100
2013-03-26	43.150	43.810	43.100	43.730	36.461	2,641,800
2013-03-25	43.850	43.990	43.290	43.590	35.965	9,698,600
2013-03-22	43.670	43.950	43.580	43.800	36.138	7,463,300
2013-03-21	43.750	43.870	43.600	43.670	36.031	1,470,600

← NewerPage 57 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.