PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	35.940	37.110	35.900	36.870	25.996	2,489,000
2009-05-27	36.450	36.820	35.750	35.780	25.228	1,738,600
2009-05-26	35.000	36.590	34.900	36.520	25.750	2,471,400
2009-05-22	34.810	35.310	34.770	35.050	24.713	1,655,300
2009-05-21	34.690	35.040	34.600	34.820	24.551	2,183,700
2009-05-20	35.790	35.900	34.890	34.950	24.643	2,403,000
2009-05-19	35.540	36.250	35.300	35.640	25.129	2,257,000
2009-05-18	35.800	35.970	35.190	35.590	25.094	2,155,400
2009-05-15	36.100	36.240	35.230	35.580	25.087	2,876,400
2009-05-14	36.440	36.680	35.800	36.280	25.580	2,216,800
2009-05-13	36.890	37.060	36.000	36.330	25.616	2,301,200
2009-05-12	36.850	37.390	36.570	37.300	26.300	1,730,200
2009-05-11	36.770	37.090	36.450	36.760	25.919	2,111,000
2009-05-08	37.510	38.170	36.610	36.960	26.060	3,159,800
2009-05-07	37.460	37.770	36.960	37.250	26.264	2,989,300
2009-05-06	38.060	38.060	36.710	37.260	26.271	3,348,000
2009-05-05	37.800	37.890	37.350	37.790	26.645	1,995,100
2009-05-04	37.920	38.020	37.290	37.860	26.694	2,442,000
2009-05-01	37.200	37.800	37.040	37.800	26.652	1,565,300
2009-04-30	37.730	38.030	36.820	37.120	26.173	3,888,200
2009-04-29	37.900	38.120	37.250	37.500	26.441	2,082,700
2009-04-28	37.030	38.190	37.020	37.740	26.610	2,009,700
2009-04-27	36.520	37.780	36.520	37.130	26.180	2,879,300
2009-04-24	37.670	37.790	36.610	36.950	26.053	2,269,600
2009-04-23	37.310	37.550	37.010	37.480	26.427	1,684,000
2009-04-22	37.800	37.880	37.110	37.310	26.307	1,861,800
2009-04-21	37.240	38.250	37.240	37.960	26.765	1,986,000
2009-04-20	37.030	37.970	37.020	37.660	26.553	1,932,600
2009-04-17	38.230	38.350	37.210	37.400	26.370	2,926,600
2009-04-16	37.980	38.330	37.850	37.990	26.786	2,304,500
2009-04-15	37.620	38.070	37.370	37.850	26.687	1,679,400
2009-04-14	37.530	37.610	37.030	37.370	26.349	1,709,700
2009-04-13	38.360	38.410	37.700	37.780	26.638	1,779,000
2009-04-09	38.820	39.110	37.930	38.440	27.103	1,974,100
2009-04-08	37.950	38.710	37.830	38.510	27.153	2,198,200
2009-04-07	36.880	38.520	36.790	37.830	26.673	4,202,100
2009-04-06	36.810	37.250	36.500	36.790	25.940	3,323,100
2009-04-03	37.330	37.900	36.820	37.180	26.215	2,567,500
2009-04-02	38.170	38.520	37.180	37.480	26.427	4,738,500
2009-04-01	37.840	38.530	37.670	38.150	26.899	2,624,100
2009-03-31	38.090	38.640	37.950	38.220	26.948	5,141,500
2009-03-30	38.210	38.590	37.640	38.030	26.814	3,461,500
2009-03-27	38.980	39.460	38.580	38.800	27.357	4,141,900
2009-03-26	40.540	40.710	39.620	40.410	28.196	3,095,000
2009-03-25	40.470	41.060	39.800	40.320	28.133	2,655,000
2009-03-24	39.840	40.440	39.030	40.290	28.113	5,077,400
2009-03-23	39.240	40.350	38.820	40.330	28.140	3,236,100
2009-03-20	38.640	39.340	38.400	38.630	26.954	4,283,800
2009-03-19	38.710	38.910	37.920	38.370	26.773	2,998,400
2009-03-18	37.430	39.040	37.230	38.430	26.815	3,949,400
2009-03-17	36.800	37.600	36.590	37.560	26.208	2,425,800
2009-03-16	36.420	37.560	36.420	36.840	25.705	2,871,800
2009-03-13	37.340	37.340	35.520	36.220	25.273	3,483,300
2009-03-12	35.500	36.100	35.340	35.920	25.063	3,721,200
2009-03-11	35.990	36.220	35.370	35.540	24.798	3,779,300
2009-03-10	35.010	36.030	34.660	35.840	25.008	3,963,500
2009-03-09	36.420	36.630	35.290	35.530	24.791	3,472,300
2009-03-06	36.900	37.850	35.750	36.690	25.601	4,633,400
2009-03-05	36.990	36.990	34.700	36.650	25.573	6,001,100
2009-03-04	38.410	38.610	37.470	37.520	26.180	8,561,800

← NewerPage 74 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.