PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	43.920	44.640	43.830	44.410	32.627	3,796,600
2010-05-10	44.000	44.450	43.120	44.230	32.495	4,484,400
2010-05-07	37.510	43.980	34.950	43.170	31.716	5,200,100
2010-05-06	44.280	44.290	41.400	43.270	31.789	4,813,700
2010-05-05	43.960	45.000	43.960	44.480	32.678	4,691,600
2010-05-04	43.830	44.350	43.790	44.070	32.377	3,781,000
2010-05-03	43.880	44.540	43.760	44.410	32.627	2,720,900
2010-04-30	43.610	44.250	43.550	43.800	32.179	2,671,500
2010-04-29	43.530	44.030	43.420	43.530	31.980	1,927,000
2010-04-28	43.390	43.650	43.040	43.470	31.936	3,399,100
2010-04-27	43.500	43.900	43.180	43.210	31.745	2,423,300
2010-04-26	43.990	44.000	43.590	43.660	32.076	1,800,200
2010-04-23	43.270	43.990	43.060	43.960	32.296	2,714,700
2010-04-22	42.900	43.310	42.570	43.260	31.782	2,309,300
2010-04-21	43.030	43.190	42.890	43.140	31.694	2,353,100
2010-04-20	42.910	43.140	42.690	43.100	31.664	1,682,600
2010-04-19	42.390	42.820	42.390	42.750	31.407	1,749,400
2010-04-16	42.790	42.960	42.410	42.530	31.246	2,494,800
2010-04-15	42.600	42.950	42.130	42.800	31.444	2,425,400
2010-04-14	42.550	42.620	42.170	42.600	31.297	2,345,300
2010-04-13	43.080	43.120	42.570	42.650	31.334	1,999,400
2010-04-12	43.190	43.310	42.960	43.130	31.686	1,290,600
2010-04-09	42.480	42.940	42.120	42.930	31.540	2,142,000
2010-04-08	42.680	42.730	42.230	42.470	31.202	1,597,800
2010-04-07	43.160	43.160	42.560	42.710	31.378	1,704,900
2010-04-06	42.760	43.270	42.720	43.160	31.709	1,668,800
2010-04-05	42.730	43.090	42.660	42.960	31.562	1,451,700
2010-04-01	42.580	42.890	42.560	42.740	31.400	1,474,400
2010-03-31	42.500	42.700	42.150	42.420	31.165	1,918,900
2010-03-30	42.810	43.000	42.510	42.520	31.238	1,701,900
2010-03-29	42.640	42.990	42.640	42.810	31.451	1,728,100
2010-03-26	43.010	43.150	42.810	42.970	31.235	1,898,500
2010-03-25	42.960	43.210	42.790	42.980	31.242	2,780,200
2010-03-24	43.180	43.290	42.850	42.870	31.162	2,292,200
2010-03-23	43.060	43.360	43.010	43.320	31.489	2,276,000
2010-03-22	43.250	43.250	42.710	43.000	31.256	2,585,200
2010-03-19	43.300	43.410	42.930	43.300	31.475	3,506,700
2010-03-18	43.130	43.220	42.820	43.170	31.380	1,995,800
2010-03-17	43.360	43.420	43.100	43.220	31.416	1,828,100
2010-03-16	42.960	43.280	42.800	43.220	31.416	1,425,200
2010-03-15	42.850	43.050	42.630	42.970	31.235	1,764,700
2010-03-12	43.120	43.120	42.560	42.790	31.104	1,999,300
2010-03-11	42.970	43.070	42.660	42.910	31.191	1,802,700
2010-03-10	42.890	43.010	42.580	42.970	31.235	2,261,300
2010-03-09	42.510	42.840	42.490	42.840	31.140	2,379,100
2010-03-08	42.600	42.900	42.440	42.590	30.958	1,693,600
2010-03-05	42.690	42.690	42.330	42.640	30.995	1,441,600
2010-03-04	42.380	42.490	41.990	42.410	30.828	2,079,400
2010-03-03	42.770	42.830	42.310	42.310	30.755	2,437,300
2010-03-02	42.210	42.950	42.210	42.640	30.995	2,535,700
2010-03-01	42.070	42.350	41.890	42.040	30.559	2,362,400
2010-02-26	41.590	42.070	41.260	41.920	30.471	4,826,000
2010-02-25	41.520	41.780	41.010	41.500	30.166	4,052,400
2010-02-24	42.060	42.210	41.700	42.010	30.537	3,989,200
2010-02-23	41.950	42.140	41.560	42.020	30.544	3,352,000
2010-02-22	42.780	42.780	41.960	41.980	30.515	2,561,400
2010-02-19	42.260	43.350	42.150	42.610	30.973	3,088,800
2010-02-18	41.890	42.630	41.750	42.510	30.900	2,741,800
2010-02-17	41.960	42.090	41.640	41.870	30.435	2,021,900
2010-02-16	41.360	41.900	41.340	41.780	30.370	1,826,400

← NewerPage 70 of 79 · 4,734 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.