PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	44.930	45.530	44.600	45.300	33.645	2,806,100
2010-08-03	45.230	45.710	45.050	45.090	33.489	2,241,800
2010-08-02	44.880	45.610	44.880	45.390	33.712	2,759,700
2010-07-30	44.010	44.760	43.860	44.400	32.977	2,952,500
2010-07-29	44.900	45.250	44.200	44.480	33.036	2,381,700
2010-07-28	45.110	45.140	44.700	44.810	33.281	2,524,800
2010-07-27	44.800	45.460	44.610	45.280	33.630	3,414,400
2010-07-26	44.210	44.590	44.030	44.580	33.110	1,474,500
2010-07-23	43.990	44.240	43.530	44.230	32.850	2,124,600
2010-07-22	43.430	44.170	43.430	43.930	32.628	2,287,800
2010-07-21	43.830	43.860	43.030	43.200	32.085	2,826,600
2010-07-20	42.900	43.770	42.840	43.770	32.509	1,685,400
2010-07-19	42.720	43.490	42.720	43.350	32.197	1,504,500
2010-07-16	43.400	43.480	42.470	42.560	31.610	2,238,100
2010-07-15	42.980	43.600	42.840	43.520	32.323	2,565,500
2010-07-14	42.610	42.930	42.310	42.910	31.870	1,680,000
2010-07-13	42.990	43.090	42.470	42.800	31.788	2,599,900
2010-07-12	42.600	43.060	42.400	42.990	31.929	1,683,200
2010-07-09	42.520	42.710	42.260	42.630	31.662	1,834,700
2010-07-08	42.520	42.580	42.150	42.550	31.603	2,375,800
2010-07-07	41.270	42.290	41.220	42.260	31.387	2,526,800
2010-07-06	40.970	41.470	40.830	41.390	30.741	1,875,700
2010-07-02	40.990	40.990	40.550	40.730	30.251	2,055,400
2010-07-01	40.970	41.030	40.520	40.840	30.333	3,150,800
2010-06-30	41.510	41.860	40.970	41.100	30.526	2,169,100
2010-06-29	41.710	41.790	41.230	41.480	30.808	2,737,200
2010-06-28	41.810	42.200	41.360	41.930	31.142	2,010,200
2010-06-25	41.520	42.110	41.120	42.010	30.864	2,941,800
2010-06-24	41.580	42.170	41.480	41.520	30.504	2,119,600
2010-06-23	42.290	42.310	41.530	41.650	30.599	1,509,700
2010-06-22	43.090	43.090	42.160	42.280	31.062	2,227,500
2010-06-21	43.410	43.790	42.810	43.010	31.598	1,450,100
2010-06-18	43.200	43.340	43.010	43.180	31.723	1,978,000
2010-06-17	42.840	43.280	42.670	43.240	31.767	2,484,200
2010-06-16	42.270	42.900	42.060	42.700	31.371	1,872,600
2010-06-15	41.770	42.380	41.620	42.380	31.135	2,167,900
2010-06-14	41.620	41.860	41.480	41.480	30.474	1,893,000
2010-06-11	40.870	41.440	40.650	41.420	30.430	2,657,400
2010-06-10	40.340	41.190	40.340	41.180	30.254	3,302,200
2010-06-09	40.970	40.980	39.870	40.000	29.387	4,444,500
2010-06-08	40.640	40.950	40.260	40.900	30.048	3,427,500
2010-06-07	40.380	41.170	40.380	40.520	29.769	2,733,800
2010-06-04	41.230	41.230	40.270	40.430	29.703	3,438,200
2010-06-03	41.490	42.010	41.430	41.650	30.599	2,220,800
2010-06-02	40.790	41.580	40.560	41.580	30.548	2,211,900
2010-06-01	41.160	41.650	40.700	40.720	29.916	2,993,600
2010-05-28	41.400	41.940	41.300	41.500	30.489	2,726,300
2010-05-27	41.580	41.740	41.040	41.360	30.386	2,794,500
2010-05-26	41.530	41.760	41.060	41.210	30.276	2,322,300
2010-05-25	40.760	41.310	40.040	41.250	30.305	3,357,600
2010-05-24	41.420	41.920	41.190	41.360	30.386	2,341,000
2010-05-21	41.160	41.820	41.010	41.760	30.680	3,422,700
2010-05-20	42.300	42.510	41.530	41.550	30.526	4,538,800
2010-05-19	43.270	43.510	42.670	42.870	31.495	3,750,000
2010-05-18	43.980	44.290	43.480	43.560	32.002	2,585,700
2010-05-17	43.790	44.090	43.260	43.920	32.267	2,463,800
2010-05-14	43.830	44.190	43.250	43.630	32.054	3,281,900
2010-05-13	44.150	44.390	43.630	43.750	32.142	2,123,100
2010-05-12	44.320	44.960	44.010	44.290	32.539	3,452,100
2010-05-11	43.920	44.640	43.830	44.410	32.627	3,796,600

← NewerPage 69 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.