PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	41.500	41.920	41.500	41.920	34.196	3,573,800
2012-12-19	41.500	41.620	41.320	41.510	33.862	3,247,700
2012-12-18	40.950	41.490	40.920	41.480	33.837	4,157,900
2012-12-17	40.590	41.060	40.580	40.980	33.429	2,473,900
2012-12-14	40.560	40.740	40.460	40.510	33.046	1,642,100
2012-12-13	40.740	40.840	40.450	40.570	33.095	1,534,100
2012-12-12	40.990	41.170	40.750	40.750	33.242	2,609,500
2012-12-11	40.880	41.080	40.850	40.870	33.340	2,184,900
2012-12-10	40.770	41.000	40.730	40.880	33.348	1,390,700
2012-12-07	40.630	40.870	40.610	40.770	33.258	1,784,600
2012-12-06	40.850	40.940	40.640	40.660	33.168	2,122,300
2012-12-05	40.440	41.010	40.360	40.690	33.193	3,458,900
2012-12-04	40.550	40.760	40.300	40.350	32.915	1,571,900
2012-12-03	40.930	40.990	40.230	40.560	33.087	2,593,700
2012-11-30	40.620	41.000	40.490	40.950	33.405	3,268,800
2012-11-29	40.500	40.760	40.220	40.530	33.062	3,585,900
2012-11-28	40.400	40.560	40.270	40.400	32.956	2,682,700
2012-11-27	40.830	40.960	40.490	40.540	33.070	2,510,300
2012-11-26	39.970	40.910	39.970	40.750	33.242	2,109,200
2012-11-23	40.110	40.250	39.690	40.170	32.769	1,259,100
2012-11-21	40.200	40.290	39.600	40.090	32.703	2,286,700
2012-11-20	40.660	40.880	40.130	40.220	32.809	3,094,500
2012-11-19	40.780	40.780	40.160	40.520	33.054	2,582,800
2012-11-16	40.210	40.710	40.120	40.440	32.989	3,721,600
2012-11-15	40.500	40.850	39.990	40.170	32.769	2,920,600
2012-11-14	40.800	40.870	40.280	40.390	32.948	2,333,800
2012-11-13	40.400	41.180	40.340	40.850	33.323	1,802,700
2012-11-12	41.130	41.250	40.470	40.530	33.062	1,041,200
2012-11-09	40.850	41.110	40.780	40.890	33.356	1,722,500
2012-11-08	41.180	41.430	40.910	40.920	33.380	2,152,200
2012-11-07	41.690	41.690	41.000	41.140	33.560	2,443,400
2012-11-06	41.510	42.080	41.450	41.910	34.188	1,921,400
2012-11-05	41.900	41.990	41.460	41.510	33.862	1,916,300
2012-11-02	42.300	42.440	41.950	42.000	34.261	3,963,500
2012-11-01	42.520	42.670	42.030	42.090	34.335	1,757,800
2012-10-31	42.220	42.650	42.110	42.520	34.686	2,673,200
2012-10-26	42.130	42.140	41.860	42.000	34.261	2,538,900
2012-10-25	42.060	42.200	41.980	42.040	34.294	4,102,600
2012-10-24	42.270	42.400	41.830	41.920	34.196	2,491,400
2012-10-23	42.180	42.400	42.120	42.180	34.408	4,141,200
2012-10-22	42.670	42.780	42.330	42.470	34.645	1,624,400
2012-10-19	43.190	43.290	42.590	42.780	34.898	2,220,300
2012-10-18	43.350	43.520	43.210	43.210	35.248	3,739,800
2012-10-17	42.850	43.450	42.800	43.430	35.428	2,240,500
2012-10-16	42.870	43.170	42.350	42.630	34.775	2,683,400
2012-10-15	42.480	42.630	42.140	42.630	34.775	2,548,300
2012-10-12	43.440	43.540	42.060	42.500	34.669	4,769,600
2012-10-11	43.230	43.530	43.060	43.070	35.134	1,623,600
2012-10-10	43.070	43.330	42.900	43.130	35.183	1,447,600
2012-10-09	43.370	43.400	42.990	43.050	35.118	2,091,600
2012-10-08	42.680	44.110	42.680	43.480	35.469	3,884,700
2012-10-05	42.950	43.070	42.630	42.670	34.808	2,034,900
2012-10-04	42.640	42.870	42.420	42.860	34.963	3,441,800
2012-10-03	42.400	42.700	42.210	42.510	34.677	2,389,000
2012-10-02	42.330	42.660	42.120	42.270	34.482	1,994,300
2012-10-01	42.680	42.880	42.190	42.240	34.457	1,894,100
2012-09-28	42.370	42.760	42.130	42.670	34.808	3,055,700
2012-09-27	42.680	42.680	42.260	42.410	34.596	2,014,000
2012-09-26	42.740	43.330	42.690	43.000	34.706	2,412,900
2012-09-25	42.900	43.000	42.610	42.650	34.423	1,297,100

← NewerPage 59 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.