Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	45.900	46.020	45.430	45.850	32.219	1,895,500
2016-07-18	45.970	46.100	45.750	45.900	32.254	1,663,100
2016-07-15	45.770	46.080	45.690	45.870	32.233	2,112,700
2016-07-14	45.740	45.950	45.400	45.720	32.128	2,774,100
2016-07-13	45.900	46.000	45.550	45.970	32.304	3,010,500
2016-07-12	45.710	45.930	45.270	45.440	31.931	2,449,300
2016-07-11	45.940	45.990	45.410	45.950	32.290	2,130,500
2016-07-08	45.470	46.150	45.050	46.140	32.423	2,854,600
2016-07-07	46.520	46.600	45.440	45.550	32.008	2,578,100
2016-07-06	46.580	46.790	46.280	46.750	32.852	2,737,800
2016-07-05	46.470	46.730	46.220	46.680	32.803	3,271,400
2016-07-01	46.810	46.810	46.140	46.500	32.676	2,836,200
2016-06-30	45.430	46.610	45.240	46.610	32.753	4,815,200
2016-06-29	44.720	45.320	44.550	45.290	31.826	3,878,800
2016-06-28	44.540	44.620	43.880	44.540	31.299	4,341,700
2016-06-27	44.120	44.670	44.040	44.420	31.214	4,413,800
2016-06-24	43.760	44.650	43.760	44.090	30.983	4,332,600
2016-06-23	44.100	44.310	43.820	44.300	31.130	2,961,000
2016-06-22	44.340	44.410	44.040	44.090	30.983	1,880,000
2016-06-21	44.390	44.650	44.130	44.270	31.109	2,332,400
2016-06-20	44.800	45.000	44.140	44.370	31.179	3,079,700
2016-06-17	44.480	44.830	44.140	44.810	31.488	3,714,400
2016-06-16	44.320	44.710	44.230	44.580	31.327	2,246,100
2016-06-15	44.590	44.610	44.180	44.310	31.137	2,945,400
2016-06-14	44.570	44.630	44.120	44.490	31.264	3,179,200
2016-06-13	44.390	44.790	44.360	44.520	31.285	2,822,200
2016-06-10	44.550	44.840	44.180	44.360	31.172	2,718,300
2016-06-09	44.280	44.740	44.280	44.620	31.355	2,610,100
2016-06-08	44.150	44.380	43.940	44.290	31.123	2,492,100
2016-06-07	44.290	44.840	44.050	44.180	31.046	3,365,900
2016-06-06	45.420	45.670	45.180	45.300	31.545	2,393,700
2016-06-03	45.160	45.670	45.160	45.360	31.586	3,057,100
2016-06-02	44.900	45.130	44.490	44.850	31.231	3,056,800
2016-06-01	44.740	45.130	44.540	45.040	31.364	2,881,700
2016-05-31	44.510	44.900	44.310	44.750	31.162	5,360,800
2016-05-27	44.300	44.580	44.280	44.540	31.015	2,288,300
2016-05-26	43.770	44.470	43.770	44.260	30.820	2,672,100
2016-05-25	43.920	44.150	42.770	43.790	30.493	9,220,100
2016-05-24	44.550	45.120	44.480	45.000	31.336	2,429,400
2016-05-23	44.970	45.100	44.490	44.520	31.002	2,290,200
2016-05-20	44.930	45.080	44.490	44.970	31.315	6,434,700
2016-05-19	44.110	44.800	43.820	44.790	31.190	2,292,300
2016-05-18	44.930	45.140	44.150	44.330	30.869	3,502,500
2016-05-17	45.770	45.970	44.850	45.170	31.454	2,843,200
2016-05-16	45.810	46.000	45.530	45.940	31.990	2,950,900
2016-05-13	46.360	46.360	45.750	45.870	31.942	2,324,400
2016-05-12	46.330	46.610	46.090	46.360	32.283	2,802,600
2016-05-11	46.260	46.490	45.850	46.370	32.290	2,587,900
2016-05-10	46.260	46.490	46.100	46.250	32.206	1,800,200
2016-05-09	45.850	46.330	45.630	46.200	32.171	3,220,400
2016-05-06	46.420	46.420	45.320	45.710	31.830	3,675,900
2016-05-05	46.700	47.110	46.240	46.450	32.345	2,079,800
2016-05-04	46.020	47.070	45.910	46.640	32.478	3,466,200
2016-05-03	46.250	46.770	45.800	46.090	32.095	3,493,400
2016-05-02	46.260	46.690	45.960	46.170	32.150	3,689,500
2016-04-29	45.340	46.430	44.320	46.130	32.123	4,065,200
2016-04-28	45.690	46.280	45.570	46.280	32.227	2,588,600
2016-04-27	45.590	46.290	45.370	46.060	32.074	3,037,500
2016-04-26	45.260	45.630	45.160	45.460	31.656	3,004,400
2016-04-25	45.190	45.360	45.030	45.240	31.503	2,634,400

← NewerPage 44 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.