PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	42.600	42.860	42.570	42.810	34.553	1,770,600
2012-09-21	42.760	42.840	42.400	42.590	34.375	3,168,400
2012-09-20	42.500	42.710	42.450	42.650	34.423	1,220,100
2012-09-19	42.580	42.830	42.470	42.540	34.335	1,456,200
2012-09-18	42.530	42.610	42.120	42.560	34.351	2,596,700
2012-09-17	43.280	43.420	42.530	42.530	34.327	5,831,700
2012-09-14	43.370	43.440	42.950	43.250	34.908	2,329,200
2012-09-13	42.980	43.330	42.850	43.330	34.972	2,901,900
2012-09-12	43.330	43.410	43.040	43.090	34.779	893,200
2012-09-11	43.420	43.600	43.310	43.320	34.964	901,500
2012-09-10	43.670	43.670	43.350	43.450	35.069	999,000
2012-09-07	43.460	43.620	43.280	43.470	35.085	1,620,500
2012-09-06	43.250	43.390	43.150	43.190	34.859	2,827,900
2012-09-05	43.590	43.660	42.950	42.980	34.690	2,141,700
2012-09-04	43.450	43.540	43.210	43.440	35.061	1,857,200
2012-08-31	43.710	43.730	43.220	43.410	35.037	2,067,600
2012-08-30	43.720	43.800	43.550	43.560	35.158	1,596,400
2012-08-29	43.970	44.020	43.720	43.880	35.416	1,437,700
2012-08-28	43.970	44.130	43.670	44.020	35.529	1,555,300
2012-08-27	44.020	44.110	43.870	43.980	35.497	1,513,500
2012-08-24	43.700	44.110	43.650	44.070	35.570	1,134,900
2012-08-23	44.350	44.350	43.740	43.790	35.344	1,056,000
2012-08-22	44.310	44.470	44.160	44.280	35.739	1,110,000
2012-08-21	44.860	44.890	44.310	44.330	35.779	3,395,900
2012-08-20	44.460	44.890	44.420	44.890	36.231	2,036,500
2012-08-17	44.410	44.670	44.200	44.570	35.973	2,892,100
2012-08-16	44.830	45.050	44.280	44.300	35.755	2,784,000
2012-08-15	45.220	45.360	44.890	44.910	36.247	2,041,500
2012-08-14	45.190	45.380	45.060	45.280	36.546	1,701,700
2012-08-13	45.250	45.330	45.060	45.190	36.473	1,424,000
2012-08-10	45.120	45.400	45.000	45.240	36.514	2,013,400
2012-08-09	45.010	45.390	44.900	45.390	36.635	2,653,100
2012-08-08	45.780	46.020	44.880	45.130	36.425	4,573,400
2012-08-07	46.540	46.920	45.770	45.780	36.950	3,807,000
2012-08-06	46.710	46.880	46.300	46.510	37.539	1,701,100
2012-08-03	46.200	46.530	45.890	46.500	37.531	1,919,500
2012-08-02	45.780	45.920	45.210	45.740	36.917	1,469,100
2012-08-01	46.330	47.030	45.910	45.940	37.079	1,688,300
2012-07-31	46.460	46.540	46.160	46.160	37.256	1,901,900
2012-07-30	46.120	46.540	45.810	46.500	37.531	1,166,100
2012-07-27	45.860	46.260	45.700	46.110	37.216	2,560,500
2012-07-26	45.310	45.750	45.270	45.670	36.861	1,704,500
2012-07-25	44.600	44.950	44.320	44.900	36.239	2,838,200
2012-07-24	44.860	45.230	44.170	44.440	35.868	1,454,500
2012-07-23	45.160	45.360	44.810	44.900	36.239	1,109,200
2012-07-20	45.270	45.620	45.180	45.480	36.708	1,620,800
2012-07-19	45.170	45.460	44.920	45.300	36.562	1,756,900
2012-07-18	44.960	45.330	44.760	45.250	36.522	1,437,400
2012-07-17	44.940	45.210	44.720	44.990	36.312	2,083,300
2012-07-16	45.300	45.310	44.760	44.810	36.167	2,198,000
2012-07-13	45.360	45.760	45.280	45.370	36.619	2,596,600
2012-07-12	45.280	45.500	45.190	45.350	36.603	1,171,400
2012-07-11	45.050	45.540	44.970	45.420	36.659	2,319,300
2012-07-10	45.080	45.280	44.900	44.930	36.264	1,404,700
2012-07-09	44.900	45.150	44.750	45.090	36.393	1,783,000
2012-07-06	44.800	45.120	44.670	45.010	36.328	2,024,500
2012-07-05	45.200	45.320	45.010	45.040	36.352	1,167,800
2012-07-03	45.290	45.640	45.130	45.240	36.514	1,216,800
2012-07-02	45.550	45.810	45.250	45.520	36.740	3,792,700
2012-06-29	45.350	45.480	44.950	45.270	36.538	2,093,900

← NewerPage 60 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.