Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	40.840	41.520	40.500	41.290	28.201	5,091,200
2015-10-29	41.200	41.480	40.520	41.440	28.303	4,601,900
2015-10-28	41.920	42.060	40.910	41.390	28.269	2,282,600
2015-10-27	41.840	42.050	41.570	41.780	28.535	2,769,000
2015-10-26	42.810	42.850	41.750	41.840	28.576	5,431,100
2015-10-23	43.470	43.610	42.550	42.660	29.136	3,281,300
2015-10-22	43.380	43.840	43.300	43.620	29.792	3,987,900
2015-10-21	43.730	44.090	43.110	43.180	29.491	2,705,900
2015-10-20	43.740	44.180	43.420	43.560	29.751	4,403,100
2015-10-19	43.460	43.940	43.200	43.890	29.976	3,080,000
2015-10-16	43.570	43.780	43.280	43.470	29.689	2,250,000
2015-10-15	42.700	43.420	42.550	43.340	29.601	2,374,800
2015-10-14	42.600	42.980	42.460	42.670	29.143	2,139,100
2015-10-13	42.700	42.980	42.410	42.530	29.047	2,422,300
2015-10-12	42.390	42.860	42.360	42.700	29.164	1,977,000
2015-10-09	42.900	43.000	42.130	42.300	28.890	2,434,500
2015-10-08	42.200	42.950	42.030	42.900	29.300	3,222,000
2015-10-07	42.920	43.000	42.230	42.330	28.911	3,425,100
2015-10-06	42.680	42.940	42.180	42.880	29.286	3,332,100
2015-10-05	42.490	42.840	42.270	42.730	29.184	2,713,200
2015-10-02	41.620	42.350	41.310	42.350	28.924	3,113,900
2015-10-01	42.160	42.290	41.130	41.340	28.235	3,751,700
2015-09-30	41.120	42.180	40.980	42.160	28.795	4,322,000
2015-09-29	40.580	41.140	40.560	40.910	27.941	3,642,800
2015-09-28	40.810	41.050	40.310	40.590	27.722	4,409,800
2015-09-25	40.390	41.380	40.080	40.890	27.927	4,223,400
2015-09-24	39.770	40.280	39.680	40.150	27.422	4,995,500
2015-09-23	39.730	40.150	39.510	39.940	27.278	3,038,700
2015-09-22	40.450	40.740	39.540	39.670	27.094	5,109,900
2015-09-21	40.590	40.850	40.330	40.610	27.736	4,031,800
2015-09-18	40.600	40.880	40.260	40.340	27.552	4,978,700
2015-09-17	40.120	41.160	39.810	40.600	27.729	2,867,200
2015-09-16	39.570	40.300	39.450	40.150	27.422	2,211,200
2015-09-15	39.360	39.630	39.060	39.590	27.039	2,438,500
2015-09-14	39.320	39.710	39.160	39.300	26.841	1,871,500
2015-09-11	38.700	39.330	38.570	39.320	26.855	3,014,400
2015-09-10	38.640	39.280	38.580	38.880	26.555	2,914,100
2015-09-09	39.420	39.420	38.560	38.640	26.391	2,847,900
2015-09-08	38.870	39.190	38.620	39.100	26.705	2,799,600
2015-09-04	38.640	38.820	38.160	38.360	26.199	2,545,000
2015-09-03	39.160	39.580	39.000	39.360	26.616	2,743,600
2015-09-02	39.320	39.420	38.600	38.950	26.339	4,058,200
2015-09-01	39.730	39.940	38.660	38.980	26.359	5,049,800
2015-08-31	40.360	40.490	39.640	40.250	27.218	4,389,100
2015-08-28	40.810	40.880	39.740	40.520	27.400	3,941,100
2015-08-27	40.510	40.950	40.230	40.940	27.684	2,767,400
2015-08-26	40.240	40.440	39.570	40.270	27.231	4,789,300
2015-08-25	41.420	41.900	39.700	39.890	26.974	6,200,900
2015-08-24	41.000	41.540	40.380	40.650	27.488	6,306,700
2015-08-21	42.960	43.180	42.020	42.040	28.428	4,782,700
2015-08-20	43.160	43.910	42.900	43.200	29.213	3,199,600
2015-08-19	42.870	43.670	42.610	43.480	29.402	2,368,800
2015-08-18	43.000	43.070	42.700	43.030	29.098	2,151,500
2015-08-17	42.850	43.350	42.770	43.150	29.179	2,531,200
2015-08-14	42.270	42.940	42.150	42.910	29.017	2,044,600
2015-08-13	42.300	42.530	41.800	42.310	28.611	4,100,100
2015-08-12	42.350	43.100	42.250	42.500	28.739	5,337,600
2015-08-11	41.910	42.790	41.860	42.470	28.719	3,947,800
2015-08-10	42.390	42.490	41.730	41.920	28.347	2,802,300
2015-08-07	41.520	42.510	41.280	42.440	28.699	3,227,200

← NewerPage 47 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.