Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	41.820	41.970	41.470	41.890	28.057	2,733,900
2015-05-11	42.000	42.480	41.910	42.050	28.164	3,863,100
2015-05-08	42.450	42.680	41.840	42.060	28.171	3,851,600
2015-05-07	41.930	42.370	41.760	41.960	28.104	2,903,000
2015-05-06	41.730	41.870	41.230	41.740	27.956	3,426,000
2015-05-05	42.510	42.560	41.540	41.560	27.836	4,280,300
2015-05-04	42.020	42.930	41.940	42.690	28.593	3,347,600
2015-05-01	41.340	41.990	41.100	41.960	28.104	2,736,000
2015-04-30	41.680	41.770	41.020	41.540	27.822	4,176,000
2015-04-29	41.840	42.010	41.460	41.820	28.010	1,973,900
2015-04-28	41.490	42.050	41.220	42.040	28.157	2,022,900
2015-04-27	42.500	42.550	41.310	41.600	27.863	2,608,100
2015-04-24	41.870	42.550	41.710	42.290	28.325	2,898,600
2015-04-23	41.890	42.100	41.760	41.960	28.104	2,313,200
2015-04-22	41.530	42.010	41.360	41.850	28.030	2,606,500
2015-04-21	41.860	42.170	41.090	41.210	27.601	2,713,500
2015-04-20	41.100	42.100	41.020	41.820	28.010	2,127,400
2015-04-17	41.090	41.460	40.750	40.980	27.447	1,919,200
2015-04-16	41.240	41.550	40.650	41.320	27.675	2,423,700
2015-04-15	41.350	41.930	41.190	41.260	27.635	1,276,000
2015-04-14	41.060	41.490	41.010	41.250	27.628	1,425,600
2015-04-13	41.590	41.710	40.910	40.980	27.447	1,628,200
2015-04-10	41.340	41.980	41.280	41.670	27.909	1,971,600
2015-04-09	41.620	41.670	41.200	41.270	27.642	2,352,600
2015-04-08	41.780	41.990	41.460	41.700	27.930	2,025,600
2015-04-07	42.500	42.550	41.740	41.840	28.023	2,372,900
2015-04-06	41.460	42.810	41.440	42.400	28.398	3,198,200
2015-04-02	41.280	41.740	41.270	41.340	27.688	3,980,700
2015-04-01	41.250	41.450	40.600	41.260	27.635	4,105,800
2015-03-31	42.030	42.190	41.560	41.920	28.077	2,913,700
2015-03-30	41.460	42.100	41.240	41.970	28.110	1,743,500
2015-03-27	41.170	41.710	41.000	41.330	27.682	1,781,400
2015-03-26	41.470	41.780	40.960	41.180	27.581	1,934,000
2015-03-25	41.930	42.130	41.480	41.500	27.796	2,814,700
2015-03-24	42.360	42.640	41.700	41.820	28.010	1,914,500
2015-03-23	42.140	42.590	42.130	42.450	28.432	2,586,800
2015-03-20	42.070	42.370	41.700	42.110	28.204	4,304,900
2015-03-19	42.000	42.400	41.530	41.870	28.043	2,956,100
2015-03-18	41.240	42.590	40.990	42.220	28.278	3,787,800
2015-03-17	41.070	41.540	41.050	41.240	27.621	2,141,900
2015-03-16	40.630	41.530	40.600	41.230	27.615	2,601,200
2015-03-13	40.820	40.820	40.100	40.550	27.159	3,168,400
2015-03-12	40.430	41.060	40.250	40.850	27.360	3,272,300
2015-03-11	39.980	40.310	39.760	40.220	26.938	4,315,400
2015-03-10	39.760	40.540	39.580	40.060	26.831	3,862,000
2015-03-09	39.670	40.120	39.620	39.820	26.670	3,810,500
2015-03-06	40.710	40.710	39.530	39.630	26.543	5,304,100
2015-03-05	41.540	41.950	41.300	41.450	27.501	3,502,500
2015-03-04	41.710	41.730	40.930	41.330	27.421	4,557,500
2015-03-03	40.940	41.960	40.770	41.930	27.819	5,028,200
2015-03-02	42.000	42.240	40.560	40.940	27.162	4,593,200
2015-02-27	42.150	42.230	41.720	42.060	27.906	3,901,400
2015-02-26	42.370	42.690	42.050	42.210	28.005	3,750,200
2015-02-25	43.280	43.330	42.120	42.230	28.018	3,866,700
2015-02-24	42.680	43.690	42.640	43.160	28.635	4,772,000
2015-02-23	41.640	42.670	41.630	42.600	28.264	4,876,900
2015-02-20	41.480	42.000	40.690	41.630	27.620	5,559,100
2015-02-19	40.540	40.800	40.140	40.280	26.725	2,943,000
2015-02-18	39.530	40.620	39.530	40.540	26.897	3,191,700
2015-02-17	39.360	39.840	39.030	39.650	26.307	4,991,500

← NewerPage 49 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.