Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	39.700	39.760	39.000	39.360	26.114	2,630,000
2015-02-12	40.250	40.250	39.690	39.780	26.393	3,305,100
2015-02-11	40.700	40.730	39.950	40.090	26.599	2,707,300
2015-02-10	40.310	41.060	40.260	40.950	27.169	3,770,100
2015-02-09	40.480	40.790	40.020	40.270	26.718	3,792,900
2015-02-06	42.510	42.520	40.300	40.590	26.930	3,887,000
2015-02-05	42.530	42.970	42.250	42.860	28.436	2,113,700
2015-02-04	43.000	43.220	42.120	42.180	27.985	3,717,000
2015-02-03	42.600	43.240	42.350	43.200	28.662	3,291,400
2015-02-02	42.630	42.810	41.690	42.610	28.270	4,074,100
2015-01-30	43.630	43.760	42.640	42.680	28.317	3,181,400
2015-01-29	43.230	43.990	43.070	43.860	29.100	4,444,800
2015-01-28	43.710	44.220	43.120	43.220	28.675	2,729,400
2015-01-27	43.600	44.030	43.300	43.770	29.040	1,773,400
2015-01-26	43.920	43.930	43.280	43.810	29.067	1,977,000
2015-01-23	43.940	44.370	43.820	44.000	29.193	2,160,600
2015-01-22	44.320	44.450	43.540	43.820	29.073	3,711,200
2015-01-21	43.280	44.370	43.020	44.300	29.392	3,858,700
2015-01-20	43.740	43.790	43.010	43.470	28.841	2,381,900
2015-01-16	42.780	43.570	42.750	43.550	28.894	3,212,100
2015-01-15	42.310	42.860	42.060	42.660	28.304	1,954,300
2015-01-14	41.730	42.320	41.440	42.290	28.058	2,849,200
2015-01-13	41.740	42.680	41.630	41.910	27.806	3,317,600
2015-01-12	41.620	41.700	41.050	41.390	27.461	2,924,000
2015-01-09	42.050	42.050	41.200	41.330	27.421	2,233,600
2015-01-08	41.770	42.110	41.640	41.920	27.813	3,345,700
2015-01-07	41.120	41.700	40.790	41.560	27.574	5,295,600
2015-01-06	41.020	41.940	40.900	40.930	27.156	4,450,200
2015-01-05	41.490	41.800	40.640	40.880	27.123	3,519,300
2015-01-02	41.500	41.950	41.290	41.900	27.799	2,924,800
2014-12-31	42.760	42.850	41.360	41.410	27.474	3,292,700
2014-12-30	43.400	43.400	42.430	42.530	28.217	2,191,200
2014-12-29	43.160	43.770	43.060	43.530	28.881	3,878,200
2014-12-26	42.920	43.360	42.840	43.160	28.635	2,418,400
2014-12-24	42.040	42.970	42.040	42.710	28.337	2,467,100
2014-12-23	42.130	42.150	41.590	41.990	27.859	3,135,200
2014-12-22	42.170	42.190	41.470	41.940	27.826	3,152,400
2014-12-19	42.470	42.700	42.000	42.070	27.912	5,612,500
2014-12-18	41.940	42.280	41.680	42.270	28.045	3,181,400
2014-12-17	40.540	41.770	40.540	41.670	27.647	2,876,000
2014-12-16	40.560	41.230	40.310	40.460	26.844	3,444,800
2014-12-15	40.830	41.260	40.310	40.550	26.904	3,672,600
2014-12-12	41.300	41.640	40.710	40.740	27.030	3,143,000
2014-12-11	41.060	41.860	41.060	41.560	27.574	2,817,900
2014-12-10	41.470	41.850	40.890	40.940	27.162	3,382,400
2014-12-09	40.930	41.460	40.870	41.440	27.494	2,952,300
2014-12-08	40.660	41.210	40.600	41.180	27.322	3,399,900
2014-12-05	40.660	41.200	40.560	40.930	26.910	4,540,100
2014-12-04	41.220	41.540	40.910	41.030	26.976	2,853,100
2014-12-03	41.380	41.530	40.660	41.140	27.048	6,782,900
2014-12-02	41.450	41.660	41.060	41.440	27.246	4,627,600
2014-12-01	41.490	41.910	41.300	41.630	27.371	3,445,900
2014-11-28	41.250	41.850	41.210	41.780	27.469	1,555,200
2014-11-26	40.980	41.250	40.950	41.210	27.094	2,212,800
2014-11-25	40.770	41.020	40.460	40.880	26.877	4,049,300
2014-11-24	40.980	41.090	40.580	40.710	26.766	3,430,300
2014-11-21	41.070	41.190	40.580	41.000	26.956	2,698,800
2014-11-20	40.420	40.830	40.390	40.630	26.713	2,308,200
2014-11-19	40.460	40.770	40.220	40.550	26.661	2,676,300
2014-11-18	40.540	40.860	40.260	40.580	26.680	3,036,600

← NewerPage 50 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.