PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	40.960	41.180	40.760	41.060	32.465	2,709,100
2012-01-05	40.920	41.090	40.400	41.050	32.457	2,546,600
2012-01-04	40.850	41.010	40.740	40.850	32.299	2,084,300
2012-01-03	41.420	41.520	40.620	40.820	32.275	3,242,100
2011-12-30	41.500	41.580	41.190	41.220	32.592	1,649,100
2011-12-29	40.980	41.470	40.950	41.450	32.773	1,674,300
2011-12-28	41.120	41.240	40.620	40.850	32.299	1,618,200
2011-12-27	41.150	41.800	41.070	41.710	32.619	1,800,300
2011-12-23	41.140	41.600	40.990	41.090	32.134	2,231,800
2011-12-22	41.260	41.290	40.860	40.950	32.025	3,345,200
2011-12-21	40.460	41.160	40.380	41.060	32.111	3,301,000
2011-12-20	39.770	40.430	39.700	40.370	31.571	3,470,800
2011-12-19	40.010	40.160	39.220	39.440	30.844	3,590,700
2011-12-16	39.770	40.250	39.600	39.980	31.266	9,067,200
2011-12-15	38.990	39.680	38.860	39.560	30.938	3,949,700
2011-12-14	38.560	39.120	38.440	38.610	30.195	4,146,700
2011-12-13	38.160	38.970	38.160	38.540	30.140	3,642,300
2011-12-12	38.160	38.230	37.850	38.100	29.796	10,819,500
2011-12-09	38.000	38.290	37.830	38.240	29.905	9,294,800
2011-12-08	38.260	38.300	37.830	37.900	29.640	9,702,900
2011-12-07	38.540	38.560	38.110	38.360	29.999	3,401,100
2011-12-06	38.710	38.920	38.490	38.610	30.195	2,392,400
2011-12-05	38.410	38.740	38.370	38.600	30.187	2,812,200
2011-12-02	38.570	38.700	37.890	38.030	29.741	3,015,300
2011-12-01	38.730	38.830	38.470	38.520	30.124	3,137,200
2011-11-30	38.740	38.990	38.180	38.840	30.375	5,718,900
2011-11-29	38.180	38.420	37.900	38.010	29.726	2,487,900
2011-11-28	37.920	38.110	37.630	38.050	29.757	3,956,100
2011-11-25	36.910	37.510	36.860	37.210	29.100	1,080,600
2011-11-23	37.370	37.400	36.840	36.860	28.826	2,743,900
2011-11-22	38.160	38.250	37.420	37.520	29.342	2,797,100
2011-11-21	38.680	38.680	38.030	38.240	29.905	2,612,800
2011-11-18	38.920	39.130	38.730	39.000	30.500	2,668,500
2011-11-17	38.940	39.280	38.590	38.730	30.289	3,448,600
2011-11-16	39.500	39.770	38.890	38.900	30.422	5,507,200
2011-11-15	40.040	40.110	39.590	39.910	31.212	2,670,200
2011-11-14	40.100	40.380	39.960	40.020	31.298	2,826,500
2011-11-11	40.250	40.550	40.210	40.340	31.548	1,546,700
2011-11-10	40.110	40.280	39.930	40.090	31.352	3,445,700
2011-11-09	40.060	40.340	39.960	40.010	31.290	4,601,900
2011-11-08	40.370	40.570	40.060	40.530	31.696	2,401,800
2011-11-07	40.680	40.800	39.880	40.330	31.540	3,980,300
2011-11-04	40.500	40.910	40.020	40.860	31.954	3,606,800
2011-11-03	41.130	41.310	39.680	40.860	31.954	8,758,200
2011-11-02	42.220	42.630	42.140	42.350	33.120	2,298,400
2011-11-01	42.130	42.380	41.620	41.780	32.674	2,629,700
2011-10-31	42.780	43.400	42.750	42.900	33.550	2,423,200
2011-10-28	43.150	43.300	42.700	42.940	33.581	3,305,400
2011-10-27	42.810	43.470	42.680	43.160	33.753	4,716,000
2011-10-26	42.500	42.650	42.200	42.310	33.088	3,312,200
2011-10-25	42.480	42.740	42.150	42.220	33.018	2,519,700
2011-10-24	42.790	42.830	42.480	42.570	33.292	2,149,400
2011-10-21	42.960	43.170	42.810	43.000	33.628	2,052,200
2011-10-20	42.570	42.840	42.320	42.620	33.331	2,311,100
2011-10-19	43.030	43.250	42.290	42.340	33.112	3,682,100
2011-10-18	42.390	43.190	42.110	43.010	33.636	3,355,700
2011-10-17	42.420	42.670	42.220	42.290	33.073	2,214,600
2011-10-14	42.610	42.610	42.250	42.500	33.237	2,457,100
2011-10-13	41.590	42.370	41.390	42.270	33.057	3,397,400
2011-10-12	42.370	42.520	41.800	41.820	32.705	3,108,600

← NewerPage 63 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.