PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	41.940	42.800	41.940	42.600	30.680	1,480,600
2009-11-13	41.600	42.250	41.540	41.930	30.198	1,100,900
2009-11-12	42.040	42.200	41.540	41.600	29.960	1,126,300
2009-11-11	42.540	42.700	41.950	42.010	30.256	1,404,500
2009-11-10	41.760	42.670	41.740	42.400	30.536	2,654,100
2009-11-09	41.490	41.890	41.430	41.840	30.133	1,983,600
2009-11-06	41.050	41.620	41.020	41.360	29.787	1,852,300
2009-11-05	41.000	41.650	40.910	41.310	29.751	1,537,800
2009-11-04	40.950	41.310	40.600	40.890	29.449	1,813,300
2009-11-03	41.170	41.200	40.500	40.670	29.291	1,943,600
2009-11-02	41.130	41.310	40.400	41.240	29.701	2,836,400
2009-10-30	41.420	41.660	40.880	40.890	29.449	3,078,400
2009-10-29	41.690	41.880	41.300	41.400	29.816	2,627,700
2009-10-28	41.710	42.140	41.250	41.550	29.924	3,105,800
2009-10-27	41.830	42.190	41.560	41.620	29.975	1,553,100
2009-10-26	41.650	42.460	41.260	41.740	30.061	2,030,500
2009-10-23	42.410	42.480	41.520	41.690	30.025	1,955,800
2009-10-22	42.550	42.680	41.970	42.440	30.565	1,721,500
2009-10-21	42.710	43.190	42.270	42.550	30.644	4,191,800
2009-10-20	43.030	43.030	42.240	42.480	30.594	1,779,000
2009-10-19	42.450	43.210	42.140	43.090	31.033	1,949,600
2009-10-16	42.290	42.610	42.050	42.450	30.572	1,473,300
2009-10-15	41.790	42.540	41.790	42.260	30.436	2,776,200
2009-10-14	41.890	41.980	41.460	41.790	30.097	2,255,900
2009-10-13	41.880	41.880	41.450	41.560	29.931	1,433,300
2009-10-12	41.950	42.200	41.650	41.850	30.140	1,710,300
2009-10-09	40.930	41.430	40.810	41.290	29.737	1,624,200
2009-10-08	41.020	41.200	40.770	40.900	29.456	1,393,600
2009-10-07	40.010	40.920	40.010	40.850	29.420	2,124,900
2009-10-06	40.640	40.860	40.390	40.470	29.146	1,838,500
2009-10-05	40.040	40.680	39.950	40.600	29.240	1,674,800
2009-10-02	40.030	40.430	39.740	40.000	28.808	2,097,200
2009-10-01	40.330	40.490	40.050	40.190	28.945	3,129,000
2009-09-30	40.930	41.030	40.320	40.490	29.161	2,773,900
2009-09-29	41.020	41.290	40.820	40.930	29.478	1,731,800
2009-09-28	41.300	41.540	40.900	40.960	29.499	1,632,600
2009-09-25	41.950	41.970	41.320	41.350	29.478	2,265,800
2009-09-24	40.550	41.930	40.490	41.860	29.841	3,922,800
2009-09-23	40.280	41.650	40.280	41.060	29.271	3,369,500
2009-09-22	41.060	41.120	40.230	40.460	28.843	2,607,900
2009-09-21	40.990	41.260	40.590	41.040	29.257	2,273,700
2009-09-18	41.280	41.520	41.030	41.060	29.271	2,570,600
2009-09-17	41.090	41.100	40.610	41.030	29.250	2,012,200
2009-09-16	40.510	41.030	40.060	40.980	29.214	2,083,800
2009-09-15	40.420	40.500	40.110	40.420	28.815	2,737,000
2009-09-14	39.920	40.560	39.920	40.330	28.751	2,414,500
2009-09-11	39.930	40.180	39.780	39.970	28.494	1,998,800
2009-09-10	39.850	40.000	39.530	39.850	28.408	1,804,900
2009-09-09	40.240	40.630	39.640	39.990	28.508	2,420,700
2009-09-08	40.050	40.320	39.850	40.200	28.658	2,057,200
2009-09-04	40.190	40.220	39.680	40.020	28.530	2,350,000
2009-09-03	39.800	40.250	39.790	40.140	28.615	1,968,400
2009-09-02	40.320	40.540	39.950	39.950	28.480	2,418,300
2009-09-01	40.320	40.780	40.230	40.390	28.793	2,254,000
2009-08-31	40.750	40.930	40.370	40.590	28.936	1,828,700
2009-08-28	40.980	40.980	40.280	40.900	29.157	2,249,800
2009-08-27	40.730	40.790	40.460	40.660	28.986	1,273,900
2009-08-26	40.640	40.830	40.370	40.810	29.093	2,146,100
2009-08-25	40.610	41.160	40.510	40.610	28.950	1,641,600
2009-08-24	40.680	40.790	40.260	40.570	28.922	2,245,800

← NewerPage 72 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.