PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	40.430	40.680	40.210	40.660	28.986	2,350,900
2009-08-20	39.760	40.180	39.690	40.090	28.580	1,656,000
2009-08-19	39.620	40.270	39.620	40.000	28.515	3,070,500
2009-08-18	39.960	39.970	39.480	39.860	28.416	2,059,100
2009-08-17	39.730	40.120	39.440	39.980	28.501	2,379,000
2009-08-14	39.800	40.070	39.520	40.070	28.565	1,402,100
2009-08-13	40.210	40.230	39.500	39.790	28.366	1,768,900
2009-08-12	39.870	40.540	39.760	40.190	28.651	2,129,900
2009-08-11	40.100	40.230	39.880	39.980	28.501	1,434,900
2009-08-10	40.130	40.410	39.660	40.360	28.772	1,149,200
2009-08-07	40.530	40.750	39.600	40.190	28.651	2,735,700
2009-08-06	40.170	40.480	39.670	40.440	28.829	2,292,500
2009-08-05	40.840	40.840	39.980	40.140	28.615	2,101,800
2009-08-04	40.380	40.680	40.280	40.550	28.907	1,672,800
2009-08-03	40.360	40.790	39.980	40.660	28.986	2,201,500
2009-07-31	40.670	40.840	40.310	40.370	28.779	2,918,300
2009-07-30	39.930	40.850	39.750	40.760	29.057	3,297,600
2009-07-29	39.230	39.890	39.120	39.870	28.423	2,089,200
2009-07-28	39.710	39.840	39.210	39.400	28.088	1,623,300
2009-07-27	39.650	39.880	39.380	39.840	28.401	1,629,900
2009-07-24	39.110	39.740	39.110	39.550	28.195	2,238,900
2009-07-23	38.380	39.500	38.230	39.350	28.052	2,439,700
2009-07-22	38.300	38.680	38.210	38.450	27.410	2,461,300
2009-07-21	37.970	38.500	37.750	38.500	27.446	1,977,400
2009-07-20	37.910	38.070	37.350	37.840	26.976	1,979,900
2009-07-17	37.650	37.770	37.250	37.700	26.876	2,794,500
2009-07-16	38.040	38.040	37.380	37.730	26.897	3,273,900
2009-07-15	37.900	38.250	37.650	37.920	27.033	4,493,600
2009-07-14	38.030	38.090	37.640	37.830	26.968	3,721,600
2009-07-13	37.140	38.100	37.070	38.080	27.147	2,754,800
2009-07-10	37.190	37.260	36.590	37.130	26.469	3,423,600
2009-07-09	37.950	38.160	37.240	37.390	26.655	2,777,100
2009-07-08	38.080	38.560	37.460	37.760	26.919	4,048,300
2009-07-07	38.250	38.360	37.810	38.010	27.097	2,785,600
2009-07-06	37.990	38.760	37.800	38.470	27.425	3,002,100
2009-07-02	38.340	38.410	37.970	38.100	27.161	2,533,800
2009-07-01	38.200	38.940	38.010	38.850	27.696	2,945,700
2009-06-30	38.120	38.480	37.410	38.440	27.403	3,550,100
2009-06-29	38.000	38.380	37.780	38.320	27.318	1,931,100
2009-06-26	38.030	38.260	37.730	37.960	27.061	4,035,800
2009-06-25	37.500	38.640	37.250	38.380	27.061	2,539,300
2009-06-24	37.610	37.840	37.340	37.680	26.568	2,054,000
2009-06-23	38.200	38.320	37.270	37.470	26.419	2,624,600
2009-06-22	37.940	38.490	37.370	38.110	26.871	2,354,000
2009-06-19	38.610	38.610	37.630	37.710	26.589	3,225,000
2009-06-18	37.260	38.500	36.800	38.390	27.068	2,512,800
2009-06-17	37.200	37.870	37.150	37.190	26.222	1,622,500
2009-06-16	37.560	37.720	37.130	37.200	26.229	2,643,400
2009-06-15	37.760	37.870	37.220	37.410	26.377	3,102,200
2009-06-12	37.680	38.260	37.310	38.040	26.821	2,799,200
2009-06-11	37.160	37.970	36.990	37.760	26.624	2,981,700
2009-06-10	37.170	37.360	36.300	36.970	26.067	2,756,900
2009-06-09	37.520	37.670	36.960	37.020	26.102	1,356,400
2009-06-08	37.650	37.770	36.980	37.480	26.427	1,939,200
2009-06-05	37.990	38.200	37.340	37.590	26.504	2,857,000
2009-06-04	37.140	37.600	36.810	37.520	26.455	3,084,500
2009-06-03	37.060	37.260	36.590	37.240	26.257	3,282,200
2009-06-02	37.730	37.790	37.000	37.080	26.144	2,883,100
2009-06-01	37.020	37.890	37.020	37.730	26.603	3,322,900
2009-05-29	36.820	37.250	36.340	36.710	25.884	2,916,000

← NewerPage 73 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.