PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	43.030	43.110	42.110	42.260	33.049	3,223,300
2011-10-10	43.360	43.560	42.960	43.240	33.816	3,103,200
2011-10-07	43.190	43.300	42.450	42.970	33.605	3,798,900
2011-10-06	42.150	43.220	41.590	42.990	33.620	7,302,300
2011-10-05	41.500	41.640	40.770	41.390	32.369	2,076,000
2011-10-04	41.170	41.430	40.320	41.410	32.385	3,300,000
2011-10-03	42.160	42.630	41.380	41.410	32.385	2,379,600
2011-09-30	42.550	42.850	42.270	42.300	33.081	2,361,500
2011-09-29	42.480	42.890	42.300	42.770	33.448	2,253,000
2011-09-28	43.260	43.710	42.400	42.460	32.850	3,051,000
2011-09-27	43.570	43.820	43.120	43.320	33.515	2,372,200
2011-09-26	43.360	43.450	42.770	43.160	33.391	3,758,700
2011-09-23	42.350	43.440	42.110	43.050	33.306	4,832,200
2011-09-22	41.680	42.600	41.600	42.500	32.881	5,285,200
2011-09-21	43.060	43.430	42.370	42.410	32.811	2,961,800
2011-09-20	42.420	43.480	42.420	42.960	33.237	1,986,500
2011-09-19	42.180	42.420	41.970	42.210	32.656	2,093,000
2011-09-16	41.690	42.670	41.640	42.550	32.920	4,075,500
2011-09-15	41.130	41.650	41.060	41.530	32.130	2,393,700
2011-09-14	40.630	41.240	40.420	40.880	31.627	1,956,700
2011-09-13	40.530	40.650	40.050	40.580	31.395	2,070,500
2011-09-12	40.510	40.620	40.020	40.570	31.388	2,232,600
2011-09-09	41.380	41.380	40.400	40.660	31.457	3,124,000
2011-09-08	41.180	41.970	41.090	41.660	32.231	2,750,500
2011-09-07	41.050	41.390	40.840	41.390	32.022	2,806,600
2011-09-06	40.490	40.740	40.290	40.620	31.426	2,750,700
2011-09-02	41.560	41.670	41.320	41.340	31.983	2,002,800
2011-09-01	42.320	42.540	41.980	42.090	32.564	1,967,100
2011-08-31	42.080	42.480	42.060	42.350	32.765	3,355,300
2011-08-30	42.190	42.230	41.840	41.930	32.440	2,345,700
2011-08-29	41.480	42.170	41.470	42.150	32.610	1,611,300
2011-08-26	41.230	41.570	40.370	41.090	31.790	2,852,600
2011-08-25	42.400	42.400	41.340	41.460	32.076	2,252,900
2011-08-24	41.490	42.470	41.480	42.330	32.749	3,002,100
2011-08-23	41.110	41.580	40.690	41.580	32.169	2,409,800
2011-08-22	41.660	41.750	40.920	41.000	31.720	2,752,600
2011-08-19	41.200	41.570	41.000	41.190	31.867	3,699,200
2011-08-18	40.710	41.390	40.330	41.300	31.952	5,640,600
2011-08-17	40.690	41.310	40.660	41.250	31.914	3,872,200
2011-08-16	39.990	40.680	39.970	40.600	31.411	3,401,400
2011-08-15	39.980	40.860	39.950	40.770	31.542	3,662,700
2011-08-12	40.140	40.500	39.540	39.860	30.838	3,130,500
2011-08-11	39.210	40.410	39.100	40.000	30.947	5,729,000
2011-08-10	39.350	40.010	38.700	39.210	30.335	6,289,600
2011-08-09	39.940	40.130	37.570	39.920	30.885	6,912,100
2011-08-08	41.360	42.000	39.340	39.640	30.668	8,202,500
2011-08-05	41.370	42.330	40.650	41.960	32.463	7,082,000
2011-08-04	40.230	40.870	40.070	40.650	31.450	5,935,500
2011-08-03	40.220	40.560	39.930	40.480	31.318	2,956,700
2011-08-02	41.140	41.350	40.220	40.230	31.125	2,654,500
2011-08-01	41.710	41.890	41.210	41.510	32.115	1,698,500
2011-07-29	41.790	41.850	41.330	41.430	32.053	1,974,200
2011-07-28	42.150	42.380	41.980	42.040	32.525	1,174,300
2011-07-27	42.470	42.670	42.050	42.120	32.587	2,279,200
2011-07-26	42.950	43.020	42.440	42.500	32.881	1,571,600
2011-07-25	42.500	43.070	42.470	42.960	33.237	1,682,700
2011-07-22	43.210	43.310	42.650	42.760	33.082	1,416,700
2011-07-21	42.740	43.340	42.550	43.290	33.492	2,628,700
2011-07-20	42.000	42.530	41.800	42.400	32.803	1,827,700
2011-07-19	41.810	41.930	41.400	41.910	32.424	1,619,100

← NewerPage 64 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.