PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	45.460	45.710	45.090	45.130	34.534	2,213,700
2011-04-19	44.790	44.820	44.520	44.740	34.236	1,461,000
2011-04-18	45.020	45.050	44.520	44.650	34.167	2,392,700
2011-04-15	44.230	44.970	44.180	44.860	34.328	3,192,600
2011-04-14	43.700	44.150	43.600	44.060	33.715	2,261,100
2011-04-13	43.800	44.280	43.750	43.860	33.562	2,392,100
2011-04-12	43.930	44.240	43.620	43.740	33.470	2,783,400
2011-04-11	44.710	44.800	44.020	44.060	33.715	3,025,500
2011-04-08	45.040	45.130	44.440	44.740	34.236	1,422,600
2011-04-07	44.790	44.960	44.620	44.830	34.305	2,522,000
2011-04-06	44.670	45.120	44.590	45.070	34.488	2,337,300
2011-04-05	44.330	44.690	44.330	44.480	34.037	1,733,200
2011-04-04	44.470	44.600	44.190	44.490	34.044	1,656,000
2011-04-01	44.260	44.700	44.260	44.500	34.052	2,271,800
2011-03-31	43.820	44.310	43.820	44.180	33.807	1,976,000
2011-03-30	43.700	44.220	43.640	43.990	33.662	1,665,100
2011-03-29	43.230	43.710	43.230	43.560	33.333	1,807,500
2011-03-28	44.100	44.120	43.880	43.880	33.229	2,320,300
2011-03-25	43.750	43.910	43.500	43.900	33.245	2,575,600
2011-03-24	43.940	43.970	43.520	43.670	33.070	3,114,600
2011-03-23	43.640	43.860	43.460	43.600	33.017	3,405,800
2011-03-22	43.800	44.020	43.540	43.760	33.139	2,064,000
2011-03-21	43.310	43.920	43.270	43.750	33.131	3,143,900
2011-03-18	43.200	43.610	42.850	43.090	32.631	4,371,500
2011-03-17	42.810	42.810	41.450	42.710	32.343	4,994,300
2011-03-16	43.110	43.140	42.210	42.470	32.162	5,376,400
2011-03-15	42.160	43.720	42.160	43.000	32.563	8,345,000
2011-03-14	45.380	45.420	44.190	44.410	33.631	5,195,800
2011-03-11	46.090	46.440	45.660	45.750	34.646	1,862,900
2011-03-10	46.520	46.540	45.890	45.990	34.827	1,765,900
2011-03-09	46.150	46.840	46.130	46.780	35.426	1,602,400
2011-03-08	45.700	46.540	45.690	46.270	35.039	1,819,100
2011-03-07	45.560	46.210	45.460	45.670	34.585	2,656,500
2011-03-04	46.140	46.200	45.300	45.480	34.441	4,025,900
2011-03-03	46.090	46.500	45.910	46.260	35.032	3,574,600
2011-03-02	46.470	46.550	45.870	46.160	34.956	2,328,400
2011-03-01	46.260	46.960	46.050	46.420	35.153	3,573,100
2011-02-28	45.820	46.650	45.660	46.060	34.880	2,654,100
2011-02-25	45.480	45.900	45.260	45.840	34.714	1,530,100
2011-02-24	45.360	45.890	45.310	45.510	34.464	2,159,100
2011-02-23	45.210	45.730	45.130	45.480	34.441	3,296,000
2011-02-22	45.120	45.320	44.810	45.210	34.237	2,208,100
2011-02-18	45.680	45.710	45.240	45.380	34.365	2,308,600
2011-02-17	45.810	46.340	45.300	45.560	34.502	5,947,200
2011-02-16	46.200	46.280	45.390	46.000	34.835	2,372,700
2011-02-15	45.990	46.260	45.600	46.210	34.994	1,469,300
2011-02-14	46.360	46.480	45.720	46.210	34.994	1,621,000
2011-02-11	46.490	46.800	46.410	46.530	35.236	1,433,400
2011-02-10	46.650	46.910	46.550	46.710	35.373	1,394,100
2011-02-09	46.430	46.900	46.290	46.720	35.380	1,514,800
2011-02-08	46.630	46.760	46.490	46.540	35.244	1,384,700
2011-02-07	46.250	46.610	46.120	46.570	35.267	1,859,700
2011-02-04	46.360	46.520	46.020	46.250	35.024	1,494,600
2011-02-03	46.230	46.560	46.070	46.360	35.108	2,320,300
2011-02-02	46.450	46.600	46.090	46.190	34.979	3,730,500
2011-02-01	46.480	46.690	46.300	46.600	35.289	1,576,900
2011-01-31	46.110	46.570	46.100	46.280	35.047	2,001,600
2011-01-28	47.080	47.080	46.170	46.240	35.017	1,626,300
2011-01-27	46.390	47.200	46.190	46.980	35.577	2,983,500
2011-01-26	47.090	47.090	46.290	46.720	35.380	3,114,100

← NewerPage 66 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.