PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	41.020	41.230	40.750	41.020	29.817	2,000,000
2010-02-11	40.940	41.310	40.580	41.290	30.013	3,199,100
2010-02-10	41.310	41.390	40.590	41.050	29.839	3,008,400
2010-02-09	41.610	42.190	41.360	41.390	30.086	3,269,100
2010-02-08	41.890	42.150	41.290	41.330	30.043	2,358,600
2010-02-05	41.290	42.030	41.020	41.920	30.471	5,163,800
2010-02-04	42.010	42.390	41.360	41.360	30.064	2,775,700
2010-02-03	41.970	42.260	41.610	42.210	30.682	3,675,400
2010-02-02	42.180	42.340	41.820	42.170	30.653	3,802,600
2010-02-01	42.400	42.500	42.000	42.220	30.689	2,508,400
2010-01-29	42.760	42.870	42.180	42.240	30.704	5,139,700
2010-01-28	43.370	43.500	42.650	42.740	31.067	3,289,100
2010-01-27	44.070	44.080	42.900	43.370	31.525	3,879,400
2010-01-26	44.340	44.340	43.830	44.070	32.034	1,805,700
2010-01-25	43.920	44.410	43.510	44.370	32.252	3,052,500
2010-01-22	44.480	44.780	43.600	43.610	31.700	2,942,600
2010-01-21	45.120	45.480	44.300	44.570	32.398	1,793,600
2010-01-20	45.160	45.390	44.510	45.030	32.732	2,662,700
2010-01-19	44.910	45.630	44.910	45.590	33.139	2,618,500
2010-01-15	44.300	45.020	44.050	45.010	32.718	3,917,900
2010-01-14	44.720	44.740	44.430	44.490	32.340	1,249,600
2010-01-13	44.640	45.110	44.430	44.770	32.543	1,653,100
2010-01-12	44.260	44.890	44.240	44.500	32.347	2,476,100
2010-01-11	43.900	44.520	43.810	44.450	32.310	2,154,700
2010-01-08	43.490	43.880	43.340	43.790	31.831	1,521,400
2010-01-07	44.530	44.640	43.690	43.750	31.802	2,377,700
2010-01-06	43.890	44.830	43.780	44.510	32.354	2,541,200
2010-01-05	44.610	44.820	43.900	44.000	31.983	2,599,300
2010-01-04	44.950	45.120	44.450	44.500	32.347	2,041,800
2009-12-31	45.480	45.560	44.630	44.650	32.456	1,201,200
2009-12-30	45.390	45.750	45.290	45.400	33.001	2,396,000
2009-12-29	45.400	45.790	45.310	45.470	33.052	1,522,300
2009-12-28	45.670	45.770	45.440	45.600	32.841	1,117,900
2009-12-24	44.920	45.670	44.840	45.510	32.776	947,900
2009-12-23	44.960	45.040	44.590	44.750	32.229	1,721,200
2009-12-22	45.200	45.440	44.780	44.810	32.272	1,683,500
2009-12-21	45.200	45.580	45.050	45.080	32.467	2,448,100
2009-12-18	45.260	45.570	45.020	45.110	32.488	4,745,600
2009-12-17	44.750	45.230	44.430	44.980	32.395	2,095,900
2009-12-16	45.170	45.340	44.700	45.010	32.416	2,002,100
2009-12-15	45.190	45.190	44.710	45.140	32.510	1,258,400
2009-12-14	44.790	45.360	44.500	45.310	32.632	1,991,900
2009-12-11	44.420	44.980	44.150	44.940	32.366	1,802,100
2009-12-10	44.180	44.540	43.930	44.300	31.905	2,060,300
2009-12-09	43.600	44.080	43.500	43.980	31.674	3,053,500
2009-12-08	43.660	43.780	43.220	43.570	31.379	1,273,400
2009-12-07	43.570	43.980	43.480	43.630	31.422	1,309,000
2009-12-04	43.990	44.200	42.820	43.440	31.285	2,362,300
2009-12-03	43.290	43.870	43.220	43.530	31.350	2,031,400
2009-12-02	43.060	43.540	42.880	43.310	31.192	2,379,900
2009-12-01	42.560	43.000	42.560	42.890	30.889	1,838,900
2009-11-30	42.150	42.560	42.060	42.340	30.493	1,676,700
2009-11-27	42.590	42.590	41.770	42.140	30.349	711,100
2009-11-25	42.430	43.000	42.320	42.940	30.925	1,082,900
2009-11-24	42.630	42.840	42.460	42.600	30.680	1,806,600
2009-11-23	42.320	42.800	42.300	42.550	30.644	3,809,000
2009-11-20	41.640	42.180	41.520	42.100	30.320	3,312,400
2009-11-19	41.830	41.910	41.350	41.530	29.910	1,560,100
2009-11-18	42.090	42.390	41.800	41.860	30.148	1,602,400
2009-11-17	42.660	42.700	42.120	42.230	30.414	1,331,000

← NewerPage 71 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.