PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	38.270	38.790	37.720	38.000	26.515	9,647,000
2009-03-02	37.640	38.740	37.570	38.020	26.529	7,531,200
2009-02-27	37.340	38.840	36.960	38.220	26.668	5,651,500
2009-02-26	37.960	38.620	37.420	37.960	26.487	5,283,600
2009-02-25	36.660	37.980	36.060	37.530	26.187	4,993,600
2009-02-24	35.210	36.820	35.000	36.760	25.649	3,927,100
2009-02-23	35.340	35.580	34.500	35.000	24.421	3,924,900
2009-02-20	35.410	36.390	34.690	35.090	24.484	2,398,200
2009-02-19	35.600	36.480	35.510	35.730	24.931	3,228,500
2009-02-18	37.040	37.100	35.230	35.560	24.812	4,568,100
2009-02-17	37.250	37.370	36.310	36.880	25.733	4,011,000
2009-02-13	37.380	38.090	37.380	37.810	26.382	2,225,400
2009-02-12	36.970	37.450	36.190	37.450	26.131	2,598,300
2009-02-11	37.510	37.700	36.880	37.420	26.110	1,814,500
2009-02-10	37.920	38.210	36.870	37.210	25.963	2,936,600
2009-02-09	38.900	39.260	38.000	38.210	26.661	3,306,200
2009-02-06	39.010	39.540	38.620	39.080	27.268	3,126,100
2009-02-05	39.300	39.540	38.970	39.140	27.310	3,124,300
2009-02-04	39.920	40.410	38.900	39.330	27.443	2,823,400
2009-02-03	39.160	39.410	38.560	39.130	27.303	1,550,800
2009-02-02	38.120	39.100	37.860	38.850	27.108	2,276,200
2009-01-30	39.120	39.980	38.430	38.670	26.982	2,895,800
2009-01-29	38.850	39.470	38.550	38.930	27.164	2,073,300
2009-01-28	39.210	39.300	38.200	38.920	27.157	2,149,500
2009-01-27	38.630	39.060	38.150	38.900	27.143	2,302,500
2009-01-26	37.930	39.050	37.850	38.750	27.038	2,907,600
2009-01-23	36.870	37.950	36.870	37.840	26.403	2,914,500
2009-01-22	37.590	37.940	37.130	37.770	26.354	3,356,600
2009-01-21	37.300	37.830	36.880	37.710	26.312	2,634,000
2009-01-20	37.470	38.110	37.210	37.260	25.998	2,843,900
2009-01-16	37.150	37.810	37.080	37.600	26.236	2,220,700
2009-01-15	36.620	36.920	36.240	36.710	25.615	2,463,300
2009-01-14	36.830	36.900	35.590	36.650	25.573	3,168,600
2009-01-13	37.690	37.990	36.730	37.020	25.831	3,433,300
2009-01-12	38.340	39.130	38.320	38.710	27.010	2,141,700
2009-01-09	38.100	38.690	37.470	38.240	26.682	2,348,200
2009-01-08	37.910	38.310	37.540	37.960	26.487	2,449,000
2009-01-07	37.570	37.990	37.460	37.910	26.452	2,718,200
2009-01-06	38.740	39.090	37.840	38.120	26.598	2,851,600
2009-01-05	38.460	39.040	38.240	38.700	27.003	3,099,300
2009-01-02	38.490	39.080	38.430	38.810	27.080	1,538,000
2008-12-31	38.120	38.870	38.120	38.710	27.010	1,559,500
2008-12-30	38.180	38.340	37.620	38.060	26.557	2,037,900
2008-12-29	38.110	38.690	37.530	37.980	26.501	1,229,000
2008-12-26	39.150	39.150	38.350	38.610	26.668	968,100
2008-12-24	37.950	38.670	37.760	38.560	26.634	691,100
2008-12-23	39.780	39.780	37.950	38.050	26.281	2,421,900
2008-12-22	39.170	39.790	38.630	39.010	26.944	2,363,600
2008-12-19	38.590	39.460	37.570	38.610	26.668	4,275,100
2008-12-18	37.980	38.910	37.630	38.280	26.440	3,056,700
2008-12-17	37.810	38.480	37.670	38.000	26.247	3,185,700
2008-12-16	36.960	38.650	36.780	38.510	26.599	4,095,800
2008-12-15	36.950	37.130	36.100	36.670	25.328	1,705,900
2008-12-12	35.620	37.090	35.620	36.940	25.515	2,800,800
2008-12-11	36.430	37.250	36.040	36.410	25.149	2,422,900
2008-12-10	36.040	36.880	35.970	36.770	25.397	2,274,900
2008-12-09	36.260	36.850	35.680	35.810	24.734	2,689,200
2008-12-08	36.280	37.100	35.830	36.570	25.259	3,270,500
2008-12-05	34.210	36.400	33.610	36.050	24.900	4,427,800
2008-12-04	35.900	36.300	34.050	34.540	23.857	4,392,600

← NewerPage 75 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.