Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	44.210	44.310	43.460	43.520	31.184	2,049,400
2017-01-06	43.610	44.240	43.480	44.200	31.672	2,324,100
2017-01-05	43.640	43.840	43.300	43.760	31.356	2,208,900
2017-01-04	43.530	43.970	43.510	43.690	31.306	2,155,600
2017-01-03	44.010	44.010	43.160	43.390	31.091	2,976,300
2016-12-30	44.120	44.190	43.730	43.880	31.442	2,000,200
2016-12-29	43.570	44.210	43.480	44.050	31.564	2,126,800
2016-12-28	43.780	43.910	43.320	43.410	31.105	2,060,800
2016-12-27	43.680	43.920	43.510	43.800	31.385	1,745,700
2016-12-23	43.720	43.770	43.520	43.680	31.299	781,500
2016-12-22	43.600	43.770	43.330	43.680	31.299	1,412,800
2016-12-21	43.800	44.060	43.590	43.590	31.234	1,309,400
2016-12-20	43.940	44.060	43.640	43.770	31.363	2,140,700
2016-12-19	44.200	44.200	43.380	43.670	31.292	2,931,600
2016-12-16	43.080	44.290	43.080	43.990	31.521	5,959,900
2016-12-15	42.510	43.000	42.390	42.950	30.776	3,986,200
2016-12-14	43.550	43.970	42.620	42.710	30.604	3,195,400
2016-12-13	43.030	43.430	42.920	43.340	31.055	2,373,200
2016-12-12	42.580	43.030	42.540	42.970	30.790	2,385,000
2016-12-09	42.270	42.750	42.260	42.700	30.597	2,219,400
2016-12-08	41.330	42.310	41.140	42.250	30.274	2,853,200
2016-12-07	41.140	41.700	41.140	41.670	29.859	2,760,700
2016-12-06	41.920	42.000	41.300	41.380	29.357	3,393,200
2016-12-05	41.160	41.760	40.720	41.740	29.613	3,526,800
2016-12-02	41.370	41.820	41.100	41.250	29.265	2,265,800
2016-12-01	41.020	41.390	40.840	41.040	29.116	3,152,400
2016-11-30	42.380	42.450	41.310	41.310	29.307	3,238,200
2016-11-29	42.580	43.110	42.550	42.840	30.393	2,500,700
2016-11-28	41.640	42.900	41.600	42.800	30.365	3,177,100
2016-11-25	40.870	41.590	40.870	41.450	29.407	983,300
2016-11-23	40.720	41.160	40.650	40.740	28.903	1,716,000
2016-11-22	41.050	41.380	40.910	41.250	29.265	2,491,700
2016-11-21	40.450	41.070	40.450	41.000	29.088	1,822,300
2016-11-18	40.680	40.890	40.110	40.340	28.619	2,768,400
2016-11-17	40.500	40.920	40.480	40.720	28.889	2,441,100
2016-11-16	41.360	41.470	40.400	40.680	28.860	3,921,200
2016-11-15	40.100	41.340	40.080	41.330	29.322	4,294,700
2016-11-14	39.420	40.080	39.280	39.970	28.357	4,418,500
2016-11-11	40.000	40.300	39.370	39.570	28.073	2,773,100
2016-11-10	40.610	40.720	39.390	40.040	28.406	3,689,400
2016-11-09	41.390	41.560	40.530	40.630	28.825	3,158,600
2016-11-08	41.940	42.280	41.800	42.050	29.832	2,448,400
2016-11-07	41.150	41.890	40.810	41.880	29.712	2,648,100
2016-11-04	41.170	41.560	40.870	40.900	29.017	2,059,700
2016-11-03	40.770	41.190	40.500	40.970	29.066	2,341,000
2016-11-02	41.310	41.310	40.390	40.800	28.946	3,428,300
2016-11-01	42.110	42.110	41.260	41.350	29.336	4,005,700
2016-10-31	41.410	42.250	41.030	42.080	29.854	3,434,400
2016-10-28	41.280	41.460	40.820	41.030	29.109	2,326,600
2016-10-27	41.110	41.410	40.930	41.210	29.236	2,847,900
2016-10-26	41.160	41.330	40.840	41.220	29.244	1,924,900
2016-10-25	40.780	41.170	40.740	41.170	29.208	2,431,100
2016-10-24	41.120	41.270	40.750	40.860	28.988	2,014,400
2016-10-21	41.080	41.220	40.810	40.950	29.052	1,944,800
2016-10-20	41.430	41.710	41.210	41.280	29.286	3,119,800
2016-10-19	41.810	41.830	41.320	41.420	29.385	2,046,400
2016-10-18	41.850	41.990	41.280	41.810	29.662	2,401,400
2016-10-17	41.300	41.760	41.230	41.570	29.492	4,263,200
2016-10-14	40.910	41.420	40.770	40.900	29.017	3,268,500
2016-10-13	40.820	41.380	40.650	40.970	29.066	6,126,900

← NewerPage 42 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.