PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	47.680	47.910	47.370	47.730	35.805	1,698,000
2010-10-27	47.270	47.490	46.930	47.450	35.595	1,755,100
2010-10-26	47.460	47.650	47.190	47.580	35.692	1,398,100
2010-10-25	47.890	48.110	47.560	47.670	35.760	1,445,000
2010-10-22	47.480	47.690	47.360	47.660	35.752	1,662,500
2010-10-21	47.650	47.900	47.130	47.350	35.520	1,939,600
2010-10-20	47.080	47.930	47.050	47.500	35.632	2,112,700
2010-10-19	46.970	47.360	46.780	46.910	35.190	2,373,100
2010-10-18	47.150	47.520	46.950	47.210	35.415	2,231,200
2010-10-15	46.940	47.080	46.510	46.900	35.182	4,665,300
2010-10-14	46.630	46.950	46.550	46.690	35.025	2,054,200
2010-10-13	46.470	46.760	46.370	46.460	34.852	1,901,700
2010-10-12	46.610	46.660	46.110	46.560	34.927	1,932,800
2010-10-11	46.740	47.010	46.490	46.590	34.950	1,353,800
2010-10-08	46.640	46.900	46.440	46.780	35.092	1,971,900
2010-10-07	46.500	46.690	46.280	46.490	34.875	1,718,400
2010-10-06	46.720	46.820	46.100	46.340	34.762	2,034,200
2010-10-05	46.150	46.760	46.150	46.700	35.032	4,077,200
2010-10-04	45.780	46.150	45.420	45.730	34.304	2,036,200
2010-10-01	45.580	45.940	45.380	45.720	34.297	2,908,200
2010-09-30	45.410	45.700	45.190	45.420	34.072	4,374,300
2010-09-29	45.350	45.400	44.890	45.190	33.899	2,573,800
2010-09-28	45.610	45.610	45.110	45.550	34.169	2,565,600
2010-09-27	45.940	46.160	45.590	45.910	34.098	2,085,000
2010-09-24	45.400	45.950	45.340	45.820	34.031	3,013,800
2010-09-23	45.060	45.430	44.930	45.220	33.586	6,451,400
2010-09-22	45.030	45.270	44.900	45.170	33.549	5,545,400
2010-09-21	45.250	45.300	44.900	45.000	33.422	8,965,900
2010-09-20	45.230	45.430	45.100	45.370	33.697	2,788,400
2010-09-17	45.500	45.620	45.000	45.260	33.615	5,980,500
2010-09-16	45.450	45.680	45.160	45.350	33.682	4,542,800
2010-09-15	44.650	45.560	44.620	45.480	33.779	5,444,600
2010-09-14	43.840	45.230	43.810	44.860	33.318	9,283,500
2010-09-13	44.080	44.600	43.180	44.260	32.873	15,166,600
2010-09-10	46.210	47.130	43.940	44.210	32.836	30,810,700
2010-09-09	48.160	48.320	47.930	48.240	35.829	2,581,800
2010-09-08	47.960	48.100	47.570	47.700	35.428	2,676,600
2010-09-07	47.750	48.340	47.650	47.950	35.613	2,327,700
2010-09-03	47.760	48.000	47.370	47.680	35.413	2,322,400
2010-09-02	47.930	47.930	47.350	47.700	35.428	2,653,900
2010-09-01	47.020	47.960	46.700	47.780	35.487	3,609,000
2010-08-31	46.710	46.950	46.190	46.760	34.729	3,300,700
2010-08-30	47.610	47.630	46.740	46.770	34.737	3,119,000
2010-08-27	47.040	47.730	46.600	47.630	35.376	2,637,800
2010-08-26	47.210	47.290	46.690	46.850	34.796	3,546,500
2010-08-25	46.490	47.280	46.370	47.060	34.952	7,247,000
2010-08-24	45.870	46.930	45.870	46.730	34.707	5,608,900
2010-08-23	45.870	46.500	45.840	46.200	34.314	3,319,000
2010-08-20	44.750	45.970	44.750	45.860	34.061	3,842,200
2010-08-19	45.230	45.310	44.650	45.100	33.497	2,797,400
2010-08-18	45.890	46.000	44.830	45.330	33.667	4,163,800
2010-08-17	45.980	46.240	45.570	45.990	34.158	2,959,200
2010-08-16	45.540	45.890	45.020	45.780	34.002	1,784,200
2010-08-13	45.530	45.900	45.410	45.710	33.950	2,615,000
2010-08-12	44.910	45.710	44.740	45.590	33.861	2,892,000
2010-08-11	45.670	45.730	45.230	45.260	33.615	2,276,200
2010-08-10	45.410	46.500	45.270	46.210	34.321	2,239,000
2010-08-09	45.780	46.050	45.610	45.740	33.972	1,998,700
2010-08-06	45.070	45.700	44.850	45.640	33.898	3,588,700
2010-08-05	44.560	45.260	44.500	45.230	33.593	2,810,200

← NewerPage 68 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.