PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	42.170	42.200	41.600	41.640	32.215	2,001,400
2011-07-15	42.200	42.200	41.780	42.180	32.633	1,793,400
2011-07-14	42.450	42.560	41.950	41.990	32.486	1,839,000
2011-07-13	42.650	42.750	42.360	42.430	32.827	1,937,600
2011-07-12	42.020	42.740	42.000	42.540	32.912	2,827,600
2011-07-11	42.130	42.250	41.880	42.170	32.626	1,522,600
2011-07-08	42.330	42.440	42.060	42.430	32.827	1,446,800
2011-07-07	42.800	42.940	42.300	42.530	32.904	1,702,600
2011-07-06	42.160	42.640	41.970	42.610	32.966	2,762,100
2011-07-05	42.550	42.620	42.120	42.140	32.602	1,909,200
2011-07-01	42.140	42.700	42.140	42.660	33.005	1,968,900
2011-06-30	41.660	42.070	41.410	42.030	32.517	2,851,400
2011-06-29	41.550	41.670	41.360	41.520	32.123	1,743,900
2011-06-28	41.390	41.600	41.190	41.390	32.022	2,931,000
2011-06-27	41.890	42.190	41.450	41.650	31.871	2,176,700
2011-06-24	41.760	42.390	41.740	41.810	31.994	4,038,800
2011-06-23	41.600	41.730	41.180	41.490	31.749	2,357,300
2011-06-22	42.120	42.160	41.830	41.930	32.085	2,045,100
2011-06-21	42.480	42.490	42.110	42.200	32.292	4,740,900
2011-06-20	41.990	42.460	41.910	42.350	32.407	2,051,300
2011-06-17	42.180	42.450	42.060	42.180	32.277	3,178,200
2011-06-16	41.540	42.170	41.470	41.890	32.055	2,337,100
2011-06-15	41.800	41.950	41.410	41.460	31.726	2,653,100
2011-06-14	41.910	42.040	41.450	41.950	32.101	2,820,300
2011-06-13	41.690	41.900	41.450	41.710	31.917	2,086,100
2011-06-10	41.930	41.990	41.500	41.550	31.795	2,159,000
2011-06-09	41.890	42.130	41.670	41.960	32.108	2,989,600
2011-06-08	42.100	42.220	41.890	41.920	32.078	3,187,500
2011-06-07	42.300	42.510	42.030	42.060	32.185	2,245,700
2011-06-06	42.330	42.460	42.030	42.230	32.315	1,570,000
2011-06-03	42.400	42.660	42.300	42.350	32.407	2,678,600
2011-06-02	43.050	43.050	42.650	42.770	32.728	3,269,800
2011-06-01	43.300	43.440	43.060	43.120	32.996	2,532,000
2011-05-31	43.270	43.420	43.120	43.380	33.195	2,997,800
2011-05-27	43.030	43.210	42.880	43.100	32.981	2,550,700
2011-05-26	42.640	43.070	42.600	42.890	32.820	4,417,200
2011-05-25	42.870	43.050	42.600	42.720	32.690	3,491,000
2011-05-24	43.180	43.220	42.800	42.970	32.881	3,464,900
2011-05-23	44.090	44.410	43.050	43.170	33.034	5,768,900
2011-05-20	45.060	45.060	44.700	44.780	34.266	3,257,000
2011-05-19	45.410	45.480	45.000	45.090	34.504	3,281,000
2011-05-18	45.880	45.880	45.230	45.370	34.718	2,340,000
2011-05-17	45.560	45.970	45.560	45.800	35.047	2,668,100
2011-05-16	46.010	46.090	45.550	45.590	34.886	3,722,700
2011-05-13	46.600	46.660	45.840	46.020	35.215	2,457,000
2011-05-12	45.960	46.580	45.900	46.520	35.598	1,500,000
2011-05-11	46.070	46.300	45.850	46.030	35.223	1,828,000
2011-05-10	45.760	46.320	45.730	46.220	35.368	2,711,400
2011-05-09	45.700	45.810	45.450	45.670	34.947	1,618,100
2011-05-06	46.230	46.510	45.620	45.760	35.016	2,765,500
2011-05-05	45.390	46.710	45.180	45.910	35.131	5,747,600
2011-05-04	44.220	45.610	44.160	45.550	34.856	5,674,400
2011-05-03	45.850	46.710	45.850	46.100	35.276	5,154,900
2011-05-02	46.320	46.500	45.990	46.060	35.246	2,350,100
2011-04-29	46.470	46.470	45.970	46.080	35.261	1,200,000
2011-04-28	46.190	46.440	45.950	46.260	35.399	1,572,200
2011-04-27	46.000	46.290	45.830	46.200	35.353	6,087,200
2011-04-26	45.390	46.020	45.390	45.990	35.192	3,191,400
2011-04-25	45.180	45.710	45.100	45.370	34.718	2,082,800
2011-04-21	45.130	45.280	44.870	45.180	34.572	1,729,200

← NewerPage 65 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.