PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	44.730	44.920	44.370	44.920	36.256	1,690,100
2012-06-27	44.610	45.280	44.500	45.190	36.106	2,341,400
2012-06-26	43.990	44.540	43.970	44.450	35.515	2,898,200
2012-06-25	43.730	44.000	43.590	43.890	35.068	5,448,500
2012-06-22	44.220	44.300	43.690	43.840	35.028	6,385,700
2012-06-21	44.810	45.070	44.010	44.040	35.187	9,220,900
2012-06-20	45.180	45.240	44.490	44.660	35.683	2,400,400
2012-06-19	45.330	45.420	45.020	45.120	36.050	1,572,600
2012-06-18	45.280	45.440	45.150	45.190	36.106	2,197,300
2012-06-15	45.330	45.550	45.160	45.280	36.178	3,924,100
2012-06-14	45.070	45.270	45.000	45.240	36.146	1,812,200
2012-06-13	44.850	45.180	44.660	45.000	35.954	1,510,400
2012-06-12	44.500	45.140	44.500	44.910	35.883	1,701,700
2012-06-11	45.240	45.560	45.040	45.060	36.002	1,658,000
2012-06-08	44.520	45.120	44.520	45.090	36.026	2,089,900
2012-06-07	44.570	44.760	44.340	44.610	35.643	3,345,400
2012-06-06	43.530	44.430	43.390	44.430	35.499	2,027,500
2012-06-05	43.710	43.710	43.290	43.380	34.660	2,950,900
2012-06-04	43.680	43.830	43.550	43.800	34.996	2,340,400
2012-06-01	43.440	43.810	43.370	43.610	34.844	2,146,100
2012-05-31	43.360	43.840	43.300	43.700	34.916	2,487,700
2012-05-30	43.640	43.920	43.400	43.400	34.676	1,593,700
2012-05-29	43.750	43.900	43.550	43.850	35.036	1,793,800
2012-05-25	44.020	44.160	43.620	43.740	34.948	1,679,600
2012-05-24	44.010	44.240	43.500	43.860	35.044	2,645,100
2012-05-23	44.050	44.380	43.770	44.050	35.195	2,224,700
2012-05-22	43.630	44.150	43.560	44.130	35.259	2,132,400
2012-05-21	43.550	43.660	43.250	43.640	34.868	1,666,300
2012-05-18	43.510	44.010	43.360	43.440	34.708	2,486,000
2012-05-17	43.910	43.960	43.430	43.550	34.796	2,524,900
2012-05-16	43.900	44.000	43.720	43.830	35.020	2,147,200
2012-05-15	43.930	44.260	43.730	43.760	34.964	2,119,200
2012-05-14	43.870	44.380	43.830	44.080	35.219	1,667,700
2012-05-11	44.150	44.510	44.110	44.180	35.299	2,516,800
2012-05-10	44.460	44.680	44.200	44.270	35.371	2,296,400
2012-05-09	44.130	44.450	44.040	44.110	35.243	2,374,600
2012-05-08	44.190	44.490	44.020	44.430	35.499	1,853,200
2012-05-07	44.300	44.460	44.130	44.310	35.403	1,690,900
2012-05-04	44.310	44.650	44.150	44.430	35.499	1,402,000
2012-05-03	44.480	44.940	44.350	44.370	35.451	3,008,900
2012-05-02	44.130	44.540	43.960	44.110	35.243	2,326,200
2012-05-01	44.220	44.330	43.990	44.190	35.307	2,156,500
2012-04-30	43.840	44.210	43.650	44.180	35.299	1,660,500
2012-04-27	43.740	43.950	43.540	43.880	35.060	1,417,200
2012-04-26	43.560	43.760	43.350	43.650	34.876	1,196,600
2012-04-25	43.590	43.650	43.270	43.540	34.788	1,672,300
2012-04-24	43.090	43.560	43.040	43.480	34.740	1,634,400
2012-04-23	42.980	43.170	42.820	43.090	34.428	1,498,400
2012-04-20	42.830	43.260	42.700	43.200	34.516	1,685,500
2012-04-19	42.880	43.040	42.560	42.790	34.189	1,474,900
2012-04-18	42.910	43.300	42.860	42.900	34.277	1,952,700
2012-04-17	43.230	43.230	42.570	43.080	34.420	2,464,600
2012-04-16	42.540	43.050	42.280	43.010	34.364	2,303,300
2012-04-13	42.590	42.800	42.230	42.260	33.765	5,064,000
2012-04-12	42.250	42.690	42.100	42.650	34.077	1,912,700
2012-04-11	42.400	42.400	42.090	42.190	33.709	2,677,300
2012-04-10	42.400	42.520	41.880	42.040	33.589	1,940,900
2012-04-09	42.510	42.710	42.470	42.550	33.997	1,844,300
2012-04-05	43.160	43.220	42.670	42.880	34.261	2,709,100
2012-04-04	43.080	43.450	42.960	43.280	34.580	2,570,500

← NewerPage 61 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.