PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	43.370	43.500	42.840	43.190	34.508	2,895,600
2012-04-02	43.430	43.700	43.220	43.490	34.748	2,247,800
2012-03-30	43.130	43.430	42.870	43.410	34.684	3,414,800
2012-03-29	42.700	43.020	42.480	42.990	34.348	1,736,600
2012-03-28	43.210	43.310	42.650	42.860	34.245	2,571,200
2012-03-27	43.650	43.960	43.600	43.720	34.568	3,139,900
2012-03-26	43.690	43.800	43.310	43.600	34.473	10,123,000
2012-03-23	43.290	43.590	43.220	43.390	34.307	9,672,500
2012-03-22	43.460	43.550	42.990	43.330	34.260	11,245,900
2012-03-21	43.620	43.800	43.370	43.620	34.489	2,759,200
2012-03-20	42.990	43.740	42.920	43.690	34.544	2,936,500
2012-03-19	43.310	43.700	43.110	43.150	34.118	2,539,100
2012-03-16	43.070	43.390	42.980	43.290	34.228	4,668,700
2012-03-15	43.340	43.420	42.830	43.250	34.197	5,260,800
2012-03-14	43.440	43.710	42.980	43.090	34.070	3,005,700
2012-03-13	43.350	43.630	43.190	43.510	34.402	2,545,200
2012-03-12	42.810	43.270	42.720	43.260	34.204	2,560,600
2012-03-09	42.300	42.850	42.100	42.840	33.872	2,372,400
2012-03-08	42.130	42.360	42.080	42.270	33.422	1,838,100
2012-03-07	41.890	42.000	41.240	42.000	33.208	2,648,400
2012-03-06	41.690	41.940	41.560	41.850	33.090	1,835,900
2012-03-05	41.810	42.040	41.740	41.950	33.169	2,014,800
2012-03-02	41.940	42.240	41.800	42.080	33.271	2,302,100
2012-03-01	41.820	42.120	41.520	41.950	33.169	2,223,600
2012-02-29	41.780	41.940	41.510	41.680	32.955	3,160,200
2012-02-28	41.720	41.900	41.550	41.670	32.947	1,576,500
2012-02-27	41.550	41.920	41.500	41.600	32.892	4,721,000
2012-02-24	41.840	41.900	41.540	41.750	33.011	1,807,800
2012-02-23	41.880	42.000	41.660	41.660	32.939	4,375,500
2012-02-22	41.900	42.270	41.870	41.910	33.137	3,879,100
2012-02-21	42.360	42.620	42.210	42.300	33.445	3,363,900
2012-02-17	42.600	42.680	41.990	42.340	33.477	3,477,800
2012-02-16	41.440	42.620	41.140	42.300	33.445	5,594,700
2012-02-15	41.520	41.680	41.340	41.450	32.773	3,213,000
2012-02-14	41.120	41.640	41.020	41.540	32.845	2,477,800
2012-02-13	41.450	41.530	41.210	41.330	32.678	2,357,600
2012-02-10	41.100	41.440	40.960	41.240	32.607	2,402,300
2012-02-09	41.680	41.690	41.080	41.270	32.631	2,396,600
2012-02-08	41.370	41.780	41.110	41.730	32.995	2,331,600
2012-02-07	41.070	41.330	40.930	41.270	32.631	1,421,400
2012-02-06	41.230	41.420	41.030	41.150	32.536	2,306,700
2012-02-03	41.270	41.440	40.990	41.410	32.742	2,508,000
2012-02-02	41.160	41.170	40.780	41.070	32.473	2,760,700
2012-02-01	40.790	41.230	40.770	41.160	32.544	2,459,700
2012-01-31	40.530	40.760	40.410	40.660	32.149	2,636,900
2012-01-30	40.720	40.780	40.200	40.400	31.943	2,476,900
2012-01-27	41.240	41.250	40.750	40.830	32.283	1,618,800
2012-01-26	41.090	41.380	40.970	41.260	32.623	1,977,000
2012-01-25	40.060	41.180	39.850	41.090	32.489	3,127,300
2012-01-24	40.440	40.500	40.010	40.160	31.753	2,901,300
2012-01-23	40.510	40.890	40.510	40.640	32.133	2,763,600
2012-01-20	40.680	40.760	39.960	40.360	31.912	6,081,300
2012-01-19	41.440	41.460	40.950	41.200	32.576	2,575,400
2012-01-18	41.580	41.800	41.310	41.440	32.765	2,082,600
2012-01-17	41.700	42.270	41.630	41.740	33.003	1,644,300
2012-01-13	41.510	41.540	40.690	41.280	32.639	3,874,500
2012-01-12	41.710	41.920	41.450	41.910	33.137	2,579,500
2012-01-11	41.100	41.760	40.960	41.650	32.931	3,349,900
2012-01-10	41.330	41.560	41.070	41.130	32.520	1,967,800
2012-01-09	41.000	41.080	40.730	41.050	32.457	1,682,900

← NewerPage 62 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.