Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	46.450	46.620	46.210	46.510	34.297	2,042,000
2017-09-25	46.470	46.700	46.120	46.500	34.289	3,290,700
2017-09-22	46.600	46.630	46.110	46.190	34.061	4,037,700
2017-09-21	45.470	46.470	45.440	46.220	34.083	4,246,400
2017-09-20	45.680	45.850	45.050	45.230	33.353	2,788,800
2017-09-19	45.700	45.870	45.490	45.590	33.618	1,694,200
2017-09-18	45.810	45.960	45.310	45.600	33.626	1,773,500
2017-09-15	45.800	46.260	45.630	45.820	33.788	3,490,100
2017-09-14	45.420	45.820	45.340	45.800	33.773	2,385,000
2017-09-13	45.740	45.840	45.460	45.480	33.537	3,114,300
2017-09-12	46.630	46.650	45.600	45.840	33.803	1,781,600
2017-09-11	46.440	46.840	46.310	46.740	34.466	1,794,700
2017-09-08	46.020	46.540	45.940	46.450	34.252	2,043,400
2017-09-07	45.680	46.060	45.530	46.040	33.950	2,008,900
2017-09-06	46.510	46.510	45.880	45.900	33.530	2,182,900
2017-09-05	46.570	46.570	46.080	46.370	33.873	3,242,800
2017-09-01	46.950	47.010	46.140	46.520	33.983	2,858,100
2017-08-31	46.860	47.050	46.790	46.840	34.216	2,684,200
2017-08-30	47.100	47.100	46.790	46.830	34.209	1,330,300
2017-08-29	47.330	47.440	47.100	47.110	34.414	1,288,800
2017-08-28	47.360	47.440	47.040	47.300	34.552	2,886,700
2017-08-25	47.370	47.470	47.130	47.290	34.545	1,167,800
2017-08-24	47.210	47.380	47.040	47.220	34.494	1,266,000
2017-08-23	47.040	47.280	46.870	47.240	34.509	1,916,100
2017-08-22	46.850	47.020	46.700	47.000	34.333	1,886,800
2017-08-21	46.750	46.880	46.620	46.850	34.224	1,500,400
2017-08-18	46.250	46.950	46.120	46.680	34.100	2,028,400
2017-08-17	46.620	46.710	46.280	46.300	33.822	1,990,200
2017-08-16	46.340	46.740	46.240	46.640	34.070	1,999,100
2017-08-15	45.670	46.350	45.640	46.290	33.815	2,040,800
2017-08-14	45.640	45.950	45.510	45.920	33.544	1,759,200
2017-08-11	45.970	46.000	45.420	45.530	33.259	2,529,100
2017-08-10	45.470	45.760	45.270	45.610	33.318	2,589,700
2017-08-09	45.920	45.950	45.370	45.440	33.194	1,988,600
2017-08-08	45.610	45.840	45.570	45.770	33.435	1,836,600
2017-08-07	45.680	45.790	45.560	45.690	33.376	1,483,800
2017-08-04	45.590	45.790	45.410	45.700	33.384	1,576,000
2017-08-03	45.290	45.780	45.210	45.770	33.435	1,812,100
2017-08-02	45.070	45.440	44.730	45.330	33.113	2,049,200
2017-08-01	45.090	45.410	45.000	45.260	33.062	3,161,800
2017-07-31	44.910	45.360	44.540	44.970	32.850	3,603,200
2017-07-28	43.630	44.960	43.630	44.960	32.843	2,755,700
2017-07-27	44.240	44.440	44.050	44.340	32.390	4,611,700
2017-07-26	43.870	44.300	43.840	44.290	32.354	2,060,400
2017-07-25	44.120	44.210	43.670	43.860	32.040	3,566,700
2017-07-24	44.750	44.750	44.010	44.030	32.164	3,097,800
2017-07-21	44.440	44.750	44.370	44.720	32.668	2,288,800
2017-07-20	44.370	44.660	44.210	44.470	32.485	3,235,600
2017-07-19	43.640	44.310	43.430	44.210	32.295	5,204,200
2017-07-18	43.320	43.680	43.150	43.560	31.820	4,052,700
2017-07-17	42.490	43.250	42.480	43.230	31.579	3,745,200
2017-07-14	42.560	42.660	42.310	42.360	30.944	1,667,300
2017-07-13	42.280	42.450	42.070	42.230	30.849	2,828,700
2017-07-12	42.220	42.480	42.160	42.270	30.878	2,054,900
2017-07-11	42.020	42.090	41.670	41.850	30.571	2,674,300
2017-07-10	42.090	42.200	41.930	41.970	30.659	2,912,200
2017-07-07	42.040	42.330	42.000	42.100	30.754	1,813,600
2017-07-06	42.250	42.290	41.900	42.010	30.688	2,924,600
2017-07-05	42.690	42.690	41.900	42.320	30.915	3,085,400
2017-07-03	43.100	43.160	42.590	42.700	31.192	1,511,700

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2008-02-05	2:1

Dividends

Ex-date	Amount
2026-09-09	0.6700 USD
2026-06-09	0.6700 USD
2026-03-10	0.6700 USD
2025-12-10	0.6300 USD
2025-09-09	0.6300 USD
2025-06-09	0.6300 USD
2025-03-10	0.6300 USD
2024-12-10	0.6000 USD
2024-09-09	0.6000 USD
2024-06-07	0.6000 USD
2024-03-07	0.6000 USD
2023-12-07	0.5700 USD
2023-09-07	0.5700 USD
2023-06-08	0.5700 USD
2023-03-09	0.5700 USD
2022-12-08	0.5400 USD
2022-09-08	0.5400 USD
2022-06-08	0.5400 USD
2022-03-09	0.5400 USD
2021-12-08	0.5100 USD
2021-09-07	0.5100 USD
2021-06-07	0.5100 USD
2021-03-08	0.5100 USD
2020-12-09	0.4900 USD
2020-09-08	0.4900 USD
2020-06-08	0.4900 USD
2020-03-09	0.4900 USD
2019-12-09	0.4700 USD
2019-09-06	0.4700 USD
2019-06-06	0.4700 USD
2019-03-07	0.4700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.