PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	43.740	44.020	43.640	43.880	36.204	1,750,200
2013-03-19	43.510	43.730	43.230	43.590	35.965	2,645,200
2013-03-18	43.380	43.650	43.300	43.360	35.775	1,793,700
2013-03-15	43.390	43.830	43.220	43.560	35.940	4,739,200
2013-03-14	43.310	43.590	43.210	43.560	35.940	2,285,400
2013-03-13	43.050	43.330	42.840	43.300	35.726	1,782,500
2013-03-12	42.960	43.060	42.720	43.040	35.511	2,279,400
2013-03-11	42.640	43.050	42.510	42.960	35.445	3,929,700
2013-03-08	42.910	42.990	42.480	42.780	35.296	2,463,300
2013-03-07	43.140	43.390	42.780	42.870	35.371	1,965,900
2013-03-06	43.290	43.470	42.880	43.050	35.519	2,378,800
2013-03-05	43.550	43.720	43.310	43.340	35.759	2,920,000
2013-03-04	42.830	43.640	42.770	43.470	35.866	2,908,500
2013-03-01	42.570	42.880	42.380	42.850	35.354	2,356,800
2013-02-28	42.170	42.810	42.060	42.640	35.181	4,674,700
2013-02-27	41.640	42.200	41.640	42.120	34.752	4,178,100
2013-02-26	41.590	41.880	41.400	41.710	34.414	4,042,700
2013-02-25	42.140	42.480	41.510	41.510	34.249	3,924,300
2013-02-22	41.470	41.990	41.330	41.980	34.636	3,985,700
2013-02-21	42.250	42.700	41.000	41.410	34.166	8,337,500
2013-02-20	43.160	43.290	42.940	43.120	35.577	2,680,000
2013-02-19	42.790	43.230	42.710	43.220	35.660	4,026,600
2013-02-15	42.510	42.800	42.470	42.720	35.247	3,843,000
2013-02-14	42.470	42.630	42.400	42.430	35.008	3,119,600
2013-02-13	42.690	42.810	42.480	42.610	35.156	1,341,100
2013-02-12	42.670	42.740	42.490	42.720	35.247	1,186,100
2013-02-11	42.730	42.940	42.630	42.690	35.222	965,400
2013-02-08	42.740	42.820	42.540	42.770	35.288	1,321,900
2013-02-07	42.640	42.970	42.490	42.760	35.280	1,957,600
2013-02-06	42.200	42.530	42.100	42.530	35.090	1,421,400
2013-02-05	42.270	42.580	42.200	42.350	34.942	1,730,800
2013-02-04	42.540	42.570	42.090	42.110	34.744	1,976,100
2013-02-01	42.710	42.790	42.510	42.600	35.148	1,920,600
2013-01-31	42.520	42.710	42.360	42.640	35.181	3,048,000
2013-01-30	42.150	42.630	42.090	42.390	34.975	2,581,800
2013-01-29	41.690	42.120	41.650	42.120	34.752	2,328,700
2013-01-28	41.900	41.970	41.710	41.760	34.455	2,221,600
2013-01-25	41.690	41.890	41.440	41.890	34.562	3,137,600
2013-01-24	41.470	41.700	41.360	41.510	34.249	2,442,600
2013-01-23	41.140	41.370	40.920	41.370	34.133	2,618,600
2013-01-22	40.980	41.360	40.970	41.250	34.034	2,931,800
2013-01-18	40.920	41.010	40.630	41.010	33.836	1,751,500
2013-01-17	40.720	41.040	40.580	40.820	33.679	2,127,700
2013-01-16	40.860	41.000	40.570	40.680	33.564	1,594,500
2013-01-15	40.860	41.000	40.690	41.000	33.828	2,369,700
2013-01-14	41.010	41.310	40.840	40.890	33.737	3,293,800
2013-01-11	40.930	41.020	40.670	40.950	33.787	2,077,400
2013-01-10	40.900	41.030	40.780	40.870	33.721	2,455,500
2013-01-09	41.330	41.330	40.490	40.770	33.638	2,407,800
2013-01-08	40.400	40.670	40.290	40.670	33.556	2,986,700
2013-01-07	40.980	41.090	40.300	40.470	33.391	2,692,700
2013-01-04	40.890	41.440	40.830	41.170	33.968	2,721,400
2013-01-03	40.850	40.900	40.580	40.760	33.630	3,578,400
2013-01-02	40.610	40.900	40.460	40.850	33.704	2,625,800
2012-12-31	39.610	40.230	39.400	40.180	33.151	2,415,600
2012-12-28	39.830	40.220	39.700	39.710	32.764	1,903,800
2012-12-27	40.030	40.210	39.730	40.020	33.019	2,949,400
2012-12-26	40.950	41.110	40.070	40.260	32.842	3,239,400
2012-12-24	41.400	41.440	40.800	40.900	33.364	2,168,400
2012-12-21	41.640	41.880	41.480	41.490	33.845	4,891,300

← NewerPage 58 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.