Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	45.190	45.360	45.030	45.240	31.503	2,634,400
2016-04-22	45.110	45.410	44.910	45.210	31.482	2,280,000
2016-04-21	45.820	45.970	44.630	44.890	31.259	3,644,600
2016-04-20	47.230	47.280	45.970	46.000	32.032	4,045,000
2016-04-19	46.710	47.190	46.580	47.120	32.812	3,487,500
2016-04-18	46.400	46.750	45.980	46.740	32.547	2,192,300
2016-04-15	45.820	46.480	45.680	46.400	32.311	2,620,500
2016-04-14	45.750	46.010	45.540	45.860	31.935	1,999,000
2016-04-13	46.340	46.340	45.560	45.770	31.872	2,027,400
2016-04-12	45.710	46.330	45.500	46.260	32.213	2,185,100
2016-04-11	45.960	46.310	45.550	45.630	31.774	1,853,700
2016-04-08	45.950	46.390	45.840	45.980	32.018	1,642,200
2016-04-07	46.000	46.380	45.800	45.900	31.962	2,586,900
2016-04-06	46.120	46.280	45.850	46.110	32.109	2,603,100
2016-04-05	46.920	47.040	46.040	46.200	32.171	3,012,600
2016-04-04	47.320	47.370	46.650	46.940	32.687	3,545,300
2016-04-01	46.910	47.410	46.750	47.320	32.951	2,529,300
2016-03-31	46.670	47.220	46.540	47.140	32.826	4,455,900
2016-03-30	46.580	46.850	46.220	46.540	32.408	1,545,600
2016-03-29	46.160	46.580	45.790	46.580	32.436	2,217,300
2016-03-28	46.250	46.530	45.920	46.080	32.088	1,427,100
2016-03-24	46.070	46.280	45.800	46.040	32.060	2,119,500
2016-03-23	45.720	46.450	45.580	46.210	32.178	2,840,700
2016-03-22	45.860	46.090	45.550	45.830	31.914	2,035,500
2016-03-21	45.440	45.990	45.260	45.710	31.830	2,101,500
2016-03-18	46.250	46.260	45.630	45.650	31.788	5,304,900
2016-03-17	45.440	46.150	45.210	46.050	32.067	3,761,700
2016-03-16	44.650	45.220	44.210	45.150	31.440	3,912,600
2016-03-15	44.410	44.820	44.330	44.740	31.155	2,861,100
2016-03-14	44.370	44.700	44.350	44.610	31.064	2,258,900
2016-03-11	45.300	45.460	44.260	44.330	30.869	3,973,500
2016-03-10	44.900	45.110	44.440	45.020	31.350	2,372,800
2016-03-09	44.700	45.170	44.550	44.950	31.301	3,600,500
2016-03-08	44.270	44.860	43.970	44.840	31.224	3,632,300
2016-03-07	44.520	44.880	44.280	44.620	30.786	3,657,000
2016-03-04	43.680	44.710	43.410	44.600	30.772	3,752,100
2016-03-03	43.160	43.950	42.600	43.860	30.261	4,080,600
2016-03-02	42.520	43.120	41.440	43.080	29.723	3,246,000
2016-03-01	42.950	43.230	42.440	42.620	29.406	2,928,000
2016-02-29	42.550	43.150	42.390	42.660	29.433	2,432,900
2016-02-26	43.620	43.800	42.430	42.550	29.357	3,829,800
2016-02-25	43.500	43.750	43.280	43.740	30.178	2,004,300
2016-02-24	43.500	44.040	42.950	43.400	29.944	3,607,400
2016-02-23	43.620	43.780	43.180	43.590	30.075	3,416,100
2016-02-22	43.120	43.940	43.020	43.840	30.247	4,456,100
2016-02-19	42.900	43.240	42.380	42.970	29.647	3,571,500
2016-02-18	41.940	43.050	41.660	42.840	29.558	3,390,900
2016-02-17	42.100	42.200	41.520	41.880	28.895	3,401,700
2016-02-16	42.080	42.120	41.570	42.070	29.026	3,117,900
2016-02-12	41.930	42.070	41.410	41.890	28.902	2,422,500
2016-02-11	42.460	42.820	41.780	41.890	28.902	3,457,700
2016-02-10	42.200	42.940	41.810	42.640	29.420	3,379,000
2016-02-09	41.810	42.660	41.580	42.380	29.240	3,760,000
2016-02-08	42.890	43.400	41.820	41.990	28.971	5,284,300
2016-02-05	42.090	43.060	41.780	42.910	29.606	4,116,700
2016-02-04	42.190	42.830	42.060	42.420	29.268	3,162,400
2016-02-03	41.690	42.420	41.560	42.150	29.081	3,766,800
2016-02-02	41.130	41.480	40.780	41.450	28.599	3,350,400
2016-02-01	41.160	41.580	40.890	41.380	28.550	3,032,700
2016-01-29	40.750	41.440	40.720	41.300	28.495	3,503,500

← NewerPage 45 of 79 · 4,733 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.