PG&E Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	36.160	36.480	35.380	36.390	25.135	4,574,400
2008-12-02	37.190	37.820	35.840	36.820	25.432	3,852,100
2008-12-01	37.800	38.450	36.710	36.770	25.397	3,304,600
2008-11-28	38.250	38.500	37.510	38.040	26.274	1,508,000
2008-11-26	36.180	38.370	36.180	38.000	26.247	6,153,900
2008-11-25	37.680	38.240	35.830	36.540	25.238	4,539,700
2008-11-24	37.740	38.240	36.670	37.140	25.653	5,512,400
2008-11-21	34.920	37.870	33.750	37.710	26.047	5,338,000
2008-11-20	36.410	37.040	33.760	34.260	23.664	6,069,000
2008-11-19	36.690	37.890	35.850	36.590	25.273	4,575,000
2008-11-18	36.740	37.690	35.730	37.040	25.584	3,244,400
2008-11-17	36.000	38.110	35.970	36.880	25.473	1,841,000
2008-11-14	36.300	39.140	35.320	37.210	25.701	2,553,000
2008-11-13	35.230	38.120	34.970	38.060	26.288	3,977,400
2008-11-12	35.900	36.140	34.630	35.300	24.382	3,975,200
2008-11-11	35.480	36.970	34.710	36.460	25.183	3,116,700
2008-11-10	36.580	37.990	35.260	35.870	24.776	2,952,500
2008-11-07	34.900	36.410	34.550	36.110	24.941	2,581,500
2008-11-06	34.500	35.900	33.570	34.360	23.733	2,890,200
2008-11-05	36.660	37.430	36.020	36.300	25.073	1,932,900
2008-11-04	37.490	38.000	36.410	37.000	25.556	2,564,200
2008-11-03	36.650	37.470	36.010	36.720	25.363	2,264,900
2008-10-31	38.090	38.610	36.190	36.670	25.328	4,088,400
2008-10-30	36.650	39.140	36.290	38.530	26.613	4,781,700
2008-10-29	37.710	37.900	35.540	35.600	24.589	4,014,600
2008-10-28	35.070	37.840	34.150	37.830	26.129	3,697,000
2008-10-27	34.110	35.490	33.180	34.460	23.802	4,055,500
2008-10-24	33.200	35.360	32.100	34.450	23.795	5,172,000
2008-10-23	32.350	34.850	31.850	34.230	23.643	4,781,700
2008-10-22	32.940	34.110	31.370	32.150	22.206	3,916,300
2008-10-21	33.500	34.570	33.230	33.620	23.222	2,985,100
2008-10-20	31.100	34.270	30.650	34.170	23.601	2,522,400
2008-10-17	31.450	32.990	30.780	30.800	21.274	3,320,400
2008-10-16	30.560	31.780	29.270	31.740	21.923	3,051,100
2008-10-15	33.000	33.000	30.390	30.450	21.032	2,674,400
2008-10-14	34.390	35.370	31.450	32.950	22.759	3,474,200
2008-10-13	29.890	33.380	29.510	33.380	23.056	3,224,800
2008-10-10	31.970	32.430	26.670	29.700	20.514	8,462,800
2008-10-09	35.010	35.440	32.730	32.760	22.628	3,719,800
2008-10-08	34.910	36.500	34.500	34.930	24.126	3,961,600
2008-10-07	36.040	37.690	35.500	35.570	24.568	4,389,700
2008-10-06	37.400	38.140	34.390	35.770	24.707	4,007,500
2008-10-03	38.950	39.370	37.420	37.660	26.012	3,570,600
2008-10-02	38.990	39.770	38.430	38.880	26.855	3,155,700
2008-10-01	37.430	39.230	35.140	39.200	27.076	4,377,800
2008-09-30	37.940	37.940	36.910	37.450	25.867	2,734,600
2008-09-29	37.970	38.610	37.120	37.360	25.805	4,628,700
2008-09-26	38.870	39.390	37.870	38.360	26.496	1,745,000
2008-09-25	38.310	39.680	38.260	39.310	26.882	1,941,800
2008-09-24	37.800	38.200	37.120	38.110	26.062	2,299,000
2008-09-23	38.170	38.720	37.520	37.780	25.836	3,106,100
2008-09-22	39.360	39.700	38.140	38.170	26.103	2,160,700
2008-09-19	40.010	42.800	39.080	39.400	26.944	4,893,700
2008-09-18	40.080	40.580	38.550	40.310	27.566	4,369,200
2008-09-17	41.190	41.440	39.460	39.560	27.053	2,965,900
2008-09-16	40.080	41.990	39.990	41.780	28.571	3,813,200
2008-09-15	40.970	42.140	40.800	41.180	28.161	2,100,700
2008-09-12	41.800	41.880	41.150	41.620	28.462	2,561,800
2008-09-11	41.270	41.790	40.540	41.690	28.510	2,096,600
2008-09-10	41.300	41.690	40.880	41.450	28.346	1,759,000

← NewerPage 76 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.