Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	39.710	40.680	39.360	40.370	27.853	2,145,300
2016-01-27	39.430	39.900	39.150	39.600	27.322	2,224,000
2016-01-26	39.060	39.700	38.940	39.380	27.170	2,410,800
2016-01-25	39.880	39.960	38.750	38.980	26.894	3,862,300
2016-01-22	39.470	40.170	39.100	39.870	27.508	4,937,800
2016-01-21	38.960	39.310	38.580	39.090	26.970	3,720,800
2016-01-20	39.650	39.890	38.140	38.970	26.887	3,720,500
2016-01-19	39.890	40.270	39.600	39.830	27.481	4,471,500
2016-01-15	39.220	39.670	38.930	39.600	27.322	5,552,200
2016-01-14	38.700	40.000	38.700	39.740	27.419	4,830,500
2016-01-13	38.630	39.310	38.400	38.780	26.756	3,589,300
2016-01-12	38.720	38.810	38.030	38.600	26.632	2,993,400
2016-01-11	38.430	38.870	38.320	38.600	26.632	2,620,100
2016-01-08	38.850	39.110	38.340	38.420	26.508	2,691,300
2016-01-07	38.160	38.920	38.020	38.810	26.777	3,723,900
2016-01-06	38.640	38.850	38.440	38.610	26.639	1,852,600
2016-01-05	38.730	38.990	38.040	38.930	26.860	2,224,600
2016-01-04	38.280	38.740	37.850	38.700	26.701	3,633,900
2015-12-31	38.910	38.950	38.180	38.690	26.694	2,711,200
2015-12-30	39.030	39.190	38.920	38.990	26.901	1,573,800
2015-12-29	38.840	39.090	38.590	39.050	26.943	2,083,900
2015-12-28	38.590	38.800	38.360	38.710	26.708	1,723,700
2015-12-24	38.530	38.720	38.530	38.600	26.632	841,000
2015-12-23	38.010	38.800	38.010	38.660	26.674	1,855,900
2015-12-22	37.830	38.060	37.290	37.940	26.177	1,792,800
2015-12-21	37.680	37.950	37.520	37.730	26.032	2,161,500
2015-12-18	37.950	38.040	37.340	37.480	25.859	4,648,200
2015-12-17	38.270	38.440	37.840	38.110	26.294	2,902,300
2015-12-16	37.380	38.470	37.260	38.300	26.425	3,735,200
2015-12-15	37.500	37.560	36.970	37.110	25.604	4,000,600
2015-12-14	37.160	37.510	36.800	37.460	25.846	4,068,300
2015-12-11	37.380	37.740	36.980	37.020	25.542	3,619,800
2015-12-10	38.190	38.270	37.410	37.430	25.825	3,483,100
2015-12-09	37.910	38.600	37.680	38.200	26.356	3,057,900
2015-12-08	37.990	38.170	37.600	37.980	26.204	4,134,800
2015-12-07	38.290	38.510	37.670	38.070	26.266	3,588,700
2015-12-04	38.250	38.850	38.240	38.630	26.384	3,372,300
2015-12-03	38.240	38.600	37.920	38.160	26.063	3,417,500
2015-12-02	39.480	39.640	38.410	38.460	26.268	3,018,800
2015-12-01	39.310	39.650	39.170	39.620	27.060	2,697,700
2015-11-30	39.140	39.490	39.060	39.100	26.705	2,899,200
2015-11-27	39.010	39.350	39.000	39.120	26.718	930,300
2015-11-25	39.120	39.170	38.690	38.980	26.623	2,357,800
2015-11-24	39.200	39.330	38.880	39.190	26.766	2,589,400
2015-11-23	39.670	39.930	39.410	39.500	26.978	1,785,600
2015-11-20	39.660	40.100	39.550	39.670	27.094	2,872,500
2015-11-19	39.080	39.650	38.900	39.520	26.992	2,945,800
2015-11-18	38.990	39.050	38.140	38.980	26.623	5,575,200
2015-11-17	39.780	40.030	38.820	39.010	26.643	2,739,100
2015-11-16	39.090	39.880	38.950	39.880	27.237	2,416,300
2015-11-13	39.110	39.360	38.860	39.060	26.677	3,239,800
2015-11-12	39.070	39.530	38.780	38.980	26.623	2,549,600
2015-11-11	39.100	39.290	38.930	39.150	26.739	2,200,700
2015-11-10	38.820	39.230	38.740	38.910	26.575	2,145,800
2015-11-09	38.630	39.010	38.190	38.770	26.479	4,190,500
2015-11-06	40.220	40.220	38.520	38.660	26.404	4,890,800
2015-11-05	41.010	41.290	40.670	40.690	27.791	2,634,900
2015-11-04	40.860	41.210	40.790	41.090	28.064	2,396,500
2015-11-03	40.560	41.140	40.400	41.020	28.016	2,794,400
2015-11-02	41.240	41.790	40.470	40.620	27.743	6,400,000

← NewerPage 46 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.