Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	43.020	43.270	42.790	43.010	31.419	3,479,700
2017-06-29	43.010	43.220	42.790	42.920	31.353	2,439,100
2017-06-28	43.850	43.880	43.240	43.260	31.601	2,377,400
2017-06-27	43.980	44.090	43.490	43.620	31.864	5,342,000
2017-06-26	43.570	44.320	43.550	44.180	32.273	5,160,300
2017-06-23	43.690	43.910	43.520	43.570	31.828	2,450,400
2017-06-22	43.980	44.030	43.650	43.670	31.901	2,455,500
2017-06-21	44.140	44.300	43.760	43.960	32.113	2,154,900
2017-06-20	44.300	44.430	44.130	44.310	32.368	1,672,600
2017-06-19	44.470	44.630	44.150	44.260	32.332	2,664,600
2017-06-16	44.450	44.720	44.320	44.450	32.471	5,051,200
2017-06-15	44.180	44.380	43.990	44.320	32.376	1,494,200
2017-06-14	44.350	44.500	44.080	44.270	32.339	1,505,900
2017-06-13	44.190	44.200	43.660	44.040	32.171	2,710,600
2017-06-12	44.330	44.750	44.270	44.280	32.346	2,743,100
2017-06-09	43.800	44.450	43.750	44.330	32.383	1,958,500
2017-06-08	44.580	44.580	43.670	43.980	32.127	2,883,300
2017-06-07	44.390	44.690	44.240	44.580	32.566	1,886,500
2017-06-06	45.070	45.080	44.630	44.690	32.332	2,877,600
2017-06-05	45.050	45.240	44.920	44.990	32.549	1,414,300
2017-06-02	45.750	45.800	45.010	45.170	32.679	2,463,300
2017-06-01	44.930	45.590	44.720	45.540	32.947	2,687,500
2017-05-31	44.570	45.270	44.500	44.910	32.491	4,928,800
2017-05-30	44.370	44.670	44.310	44.560	32.238	2,592,500
2017-05-26	44.530	44.570	44.080	44.430	32.144	2,574,400
2017-05-25	44.430	44.700	44.330	44.540	32.223	2,339,600
2017-05-24	44.230	44.580	44.170	44.420	32.136	2,061,300
2017-05-23	44.200	44.420	43.910	44.070	31.883	3,558,200
2017-05-22	43.800	44.340	43.420	44.240	32.006	3,312,400
2017-05-19	43.780	44.070	43.430	44.020	31.847	2,831,700
2017-05-18	43.750	44.160	43.420	43.790	31.681	3,506,100
2017-05-17	43.100	43.900	43.070	43.640	31.572	4,311,500
2017-05-16	43.110	43.280	42.930	43.100	31.181	3,603,000
2017-05-15	42.840	43.140	42.760	43.040	31.138	4,080,100
2017-05-12	42.960	43.130	42.640	42.770	30.943	2,650,200
2017-05-11	42.610	42.800	42.490	42.770	30.943	4,674,500
2017-05-10	43.000	43.070	42.470	42.700	30.892	4,261,500
2017-05-09	43.570	43.610	42.930	42.950	31.073	2,238,600
2017-05-08	43.900	43.900	43.470	43.620	31.558	2,153,600
2017-05-05	43.630	43.900	43.630	43.810	31.695	2,171,700
2017-05-04	43.590	43.820	43.260	43.480	31.456	2,104,900
2017-05-03	43.820	43.900	43.530	43.660	31.587	2,203,200
2017-05-02	43.750	43.990	43.640	43.870	31.739	2,532,100
2017-05-01	44.100	44.140	43.620	43.710	31.623	2,151,700
2017-04-28	44.390	44.550	43.920	44.050	31.869	2,443,400
2017-04-27	44.530	44.890	44.340	44.410	32.129	3,133,300
2017-04-26	44.630	44.950	44.430	44.490	32.187	2,873,500
2017-04-25	44.840	45.000	44.610	44.720	32.353	1,834,700
2017-04-24	44.570	45.090	44.350	45.000	32.556	2,409,200
2017-04-21	44.300	44.690	44.300	44.510	32.202	3,472,700
2017-04-20	44.600	44.600	44.100	44.370	32.100	2,666,200
2017-04-19	45.270	45.380	44.310	44.600	32.267	4,572,900
2017-04-18	45.490	45.710	45.140	45.340	32.802	4,108,700
2017-04-17	45.690	45.810	45.420	45.680	33.048	2,009,300
2017-04-13	45.690	45.940	45.340	45.650	33.026	3,868,800
2017-04-12	45.190	45.650	44.980	45.610	32.997	3,746,900
2017-04-11	44.650	45.450	44.400	45.290	32.766	4,408,200
2017-04-10	44.680	44.840	44.240	44.660	32.310	2,906,400
2017-04-07	44.970	45.190	44.670	44.720	32.353	4,103,900
2017-04-06	44.280	44.900	44.160	44.890	32.476	3,863,000

← NewerPage 40 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.