Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	41.150	41.650	40.720	41.600	28.131	3,792,400
2015-08-05	40.870	41.290	40.750	41.190	27.853	3,598,400
2015-08-04	41.510	41.510	40.570	40.640	27.482	2,449,800
2015-08-03	41.830	41.970	41.400	41.630	28.151	2,616,700
2015-07-31	41.430	42.120	41.040	41.670	28.178	4,065,700
2015-07-30	40.470	41.310	40.390	41.260	27.901	3,429,300
2015-07-29	40.210	40.720	39.950	40.680	27.509	3,357,000
2015-07-28	40.190	40.450	39.980	40.300	27.252	3,304,800
2015-07-27	39.790	40.370	39.780	40.190	27.177	2,535,500
2015-07-24	39.800	39.940	39.650	39.780	26.900	2,228,200
2015-07-23	40.730	40.730	39.410	39.760	26.886	3,137,500
2015-07-22	40.590	41.010	40.500	40.760	27.563	3,166,600
2015-07-21	41.230	41.320	40.290	40.490	27.380	2,835,100
2015-07-20	41.380	41.470	41.090	41.340	27.955	2,926,000
2015-07-17	41.900	41.900	41.300	41.410	28.002	2,521,100
2015-07-16	41.080	41.920	41.050	41.890	28.327	1,813,100
2015-07-15	40.890	41.050	40.640	41.050	27.759	2,335,700
2015-07-14	40.970	41.340	40.750	40.880	27.644	2,457,000
2015-07-13	41.440	41.440	40.660	40.980	27.711	1,955,300
2015-07-10	41.180	41.640	41.000	41.260	27.901	3,190,000
2015-07-09	41.500	41.820	40.990	41.200	27.860	3,297,800
2015-07-08	41.520	41.820	41.250	41.380	27.982	4,249,300
2015-07-07	40.580	41.780	40.520	41.640	28.158	3,834,800
2015-07-06	39.780	40.380	39.720	40.330	27.272	2,647,200
2015-07-02	39.700	40.200	39.700	39.940	27.008	2,732,300
2015-07-01	39.340	39.530	39.200	39.450	26.677	2,580,100
2015-06-30	39.490	39.500	39.110	39.280	26.562	3,943,600
2015-06-29	39.490	40.200	39.190	39.220	26.521	4,046,800
2015-06-26	39.100	39.620	38.930	39.590	26.772	4,075,200
2015-06-25	39.810	39.970	39.030	39.140	26.467	3,999,300
2015-06-24	40.180	40.310	39.610	39.610	26.785	3,326,800
2015-06-23	40.950	41.050	40.100	40.170	27.164	2,207,600
2015-06-22	41.100	41.200	40.620	40.720	27.536	2,506,500
2015-06-19	41.130	41.420	40.980	40.990	27.718	3,640,500
2015-06-18	40.440	41.290	40.420	41.180	27.847	3,438,100
2015-06-17	40.330	40.520	40.010	40.490	27.380	2,746,600
2015-06-16	39.880	40.220	39.610	40.190	27.177	1,933,200
2015-06-15	39.680	40.220	39.510	40.010	27.056	2,691,300
2015-06-12	40.180	40.340	39.670	39.700	26.846	1,877,900
2015-06-11	40.450	40.640	40.170	40.400	27.319	3,673,100
2015-06-10	40.370	40.730	40.220	40.240	27.211	3,471,800
2015-06-09	40.100	40.390	40.020	40.140	27.143	2,624,500
2015-06-08	40.320	40.470	40.140	40.140	27.143	3,397,100
2015-06-05	40.370	40.470	40.070	40.410	27.326	4,170,800
2015-06-04	41.200	41.500	40.820	40.910	27.400	2,952,600
2015-06-03	42.280	42.360	41.050	41.340	27.688	3,373,600
2015-06-02	42.660	42.750	42.040	42.290	28.325	2,812,300
2015-06-01	42.770	43.210	42.530	42.910	28.740	2,780,800
2015-05-29	43.060	43.140	42.510	42.630	28.552	5,333,000
2015-05-28	43.160	43.380	42.820	43.050	28.834	3,190,400
2015-05-27	43.300	43.390	43.050	43.250	28.968	3,912,700
2015-05-26	43.740	43.740	42.990	43.120	28.881	2,896,200
2015-05-22	43.620	43.970	43.390	43.860	29.376	3,076,600
2015-05-21	43.320	43.780	43.150	43.760	29.309	3,020,900
2015-05-20	43.050	43.520	42.830	43.330	29.021	3,496,000
2015-05-19	42.410	43.090	42.240	43.030	28.820	3,019,900
2015-05-18	42.340	42.680	42.230	42.630	28.552	2,422,300
2015-05-15	42.460	42.830	42.270	42.540	28.492	3,518,800
2015-05-14	41.950	42.310	41.850	42.280	28.318	3,172,300
2015-05-13	42.000	42.200	41.450	41.680	27.916	2,726,200

← NewerPage 48 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.