Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	44.240	44.530	44.080	44.420	32.136	3,387,800
2017-04-04	44.210	44.420	43.950	44.270	32.028	2,638,400
2017-04-03	44.310	44.330	43.930	44.260	32.021	2,478,300
2017-03-31	43.960	44.550	43.930	44.350	32.086	3,122,500
2017-03-30	44.030	44.120	43.770	43.910	31.767	2,157,200
2017-03-29	44.350	44.350	43.960	44.150	31.941	3,371,100
2017-03-28	44.620	44.720	44.210	44.510	32.202	4,747,700
2017-03-27	45.440	45.570	44.590	44.740	32.368	1,733,300
2017-03-24	44.980	45.390	44.930	45.150	32.665	1,881,200
2017-03-23	45.080	45.400	44.930	45.070	32.607	2,855,700
2017-03-22	44.800	45.340	44.790	45.100	32.628	3,907,800
2017-03-21	44.180	44.870	43.870	44.660	32.310	3,878,300
2017-03-20	44.820	44.890	43.990	44.130	31.927	3,475,400
2017-03-17	44.580	45.040	44.540	44.730	32.361	3,940,500
2017-03-16	44.940	45.010	44.300	44.410	32.129	2,558,500
2017-03-15	44.620	45.490	44.560	45.130	32.650	2,543,100
2017-03-14	44.340	44.680	44.270	44.490	32.187	1,975,900
2017-03-13	44.410	44.570	44.290	44.480	32.180	1,861,200
2017-03-10	44.030	44.510	43.980	44.430	32.144	2,621,800
2017-03-09	43.980	44.370	43.880	43.890	31.753	1,914,400
2017-03-08	44.270	44.390	43.880	43.960	31.804	3,446,300
2017-03-07	45.130	45.320	44.700	44.980	32.230	3,525,900
2017-03-06	45.500	45.640	45.060	45.110	32.324	2,697,200
2017-03-03	45.840	45.880	45.020	45.530	32.625	2,722,700
2017-03-02	45.090	46.080	44.950	45.790	32.811	2,905,800
2017-03-01	45.460	45.730	45.090	45.320	32.474	2,608,200
2017-02-28	45.500	46.140	45.440	45.980	32.947	3,513,400
2017-02-27	45.410	45.660	44.940	45.610	32.682	3,649,400
2017-02-24	44.470	45.630	44.110	45.610	32.682	3,084,600
2017-02-23	44.480	44.610	44.170	44.250	31.707	3,280,200
2017-02-22	44.390	44.430	44.040	44.270	31.722	2,291,400
2017-02-21	43.490	44.430	43.260	44.330	31.765	2,680,500
2017-02-17	43.690	43.840	43.320	43.490	31.163	5,839,600
2017-02-16	43.240	43.660	43.240	43.660	31.285	1,952,200
2017-02-15	43.050	43.380	42.770	43.210	30.962	3,604,500
2017-02-14	43.630	43.710	43.130	43.430	31.120	1,908,800
2017-02-13	43.430	43.780	43.380	43.760	31.356	1,859,900
2017-02-10	43.060	43.440	42.980	43.390	31.091	2,113,300
2017-02-09	43.540	43.640	43.060	43.190	30.948	2,588,600
2017-02-08	43.500	43.830	43.390	43.540	31.199	2,524,000
2017-02-07	43.460	43.530	43.330	43.440	31.127	2,279,400
2017-02-06	43.820	43.850	43.420	43.450	31.134	1,886,100
2017-02-03	43.620	43.880	43.520	43.710	31.320	1,886,300
2017-02-02	43.360	43.590	43.040	43.520	31.184	3,581,500
2017-02-01	44.030	44.030	43.240	43.370	31.077	3,222,700
2017-01-31	43.320	44.330	43.280	44.250	31.707	3,496,600
2017-01-30	43.140	43.300	42.860	43.210	30.962	1,869,300
2017-01-27	43.410	43.490	42.890	43.060	30.855	1,679,100
2017-01-26	43.390	43.680	43.140	43.330	31.048	1,443,700
2017-01-25	43.330	43.500	43.260	43.390	31.091	1,570,600
2017-01-24	43.270	43.710	43.240	43.450	31.134	1,810,300
2017-01-23	43.770	43.920	43.200	43.270	31.005	1,488,400
2017-01-20	43.810	44.000	43.510	43.740	31.342	1,497,900
2017-01-19	43.960	44.160	43.540	43.680	31.299	1,538,300
2017-01-18	44.250	44.450	44.100	44.180	31.657	1,126,700
2017-01-17	44.220	44.700	44.120	44.410	31.822	1,599,000
2017-01-13	43.950	44.100	43.760	44.030	31.550	1,579,100
2017-01-12	44.000	44.140	43.790	44.070	31.578	1,973,800
2017-01-11	43.530	44.220	43.530	44.040	31.557	2,993,100
2017-01-10	43.360	43.600	43.200	43.460	31.141	2,307,700

← NewerPage 41 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.