Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	39.480	40.480	39.430	40.460	26.601	5,050,800
2014-11-14	39.180	39.500	39.040	39.480	25.957	3,460,100
2014-11-13	39.840	39.850	39.180	39.280	25.826	4,168,600
2014-11-12	40.630	40.910	39.660	39.720	26.115	6,446,500
2014-11-11	41.460	41.470	40.810	40.950	26.924	3,441,400
2014-11-10	41.060	41.470	40.910	41.460	27.259	4,773,600
2014-11-07	40.810	41.150	40.750	41.100	27.022	4,904,700
2014-11-06	41.880	41.880	40.690	40.720	26.772	6,096,200
2014-11-05	41.410	42.060	41.320	41.970	27.594	6,339,100
2014-11-04	41.690	41.870	41.060	41.170	27.068	2,404,100
2014-11-03	41.340	41.940	41.220	41.620	27.364	2,735,400
2014-10-31	41.100	41.630	40.760	41.310	27.160	4,559,500
2014-10-30	39.760	40.740	39.760	40.730	26.779	4,519,100
2014-10-29	39.640	39.780	38.920	39.470	25.950	2,429,400
2014-10-28	39.480	39.590	38.970	39.570	26.016	3,629,900
2014-10-27	39.520	39.750	39.280	39.460	25.944	2,328,100
2014-10-24	38.930	39.650	38.930	39.570	26.016	2,709,200
2014-10-23	39.040	39.190	38.550	38.870	25.556	2,349,500
2014-10-22	38.740	39.240	38.580	38.860	25.549	2,232,300
2014-10-21	38.250	38.770	38.040	38.760	25.484	2,827,900
2014-10-20	37.530	38.220	37.530	38.160	25.089	2,080,200
2014-10-17	37.660	38.190	36.880	37.500	24.655	2,577,700
2014-10-16	36.810	37.380	36.370	37.220	24.471	4,047,200
2014-10-15	38.430	38.860	36.720	37.420	24.603	5,725,800
2014-10-14	38.400	39.470	38.180	38.690	25.438	4,655,700
2014-10-13	37.800	38.480	37.760	38.050	25.017	3,770,300
2014-10-10	37.860	38.470	37.750	37.970	24.964	5,975,600
2014-10-09	38.350	38.740	37.640	37.640	24.747	3,292,200
2014-10-08	37.410	38.390	37.370	38.330	25.201	3,840,000
2014-10-07	37.310	37.840	37.220	37.330	24.543	4,509,800
2014-10-06	37.500	37.630	37.170	37.410	24.596	2,037,900
2014-10-03	37.320	37.360	36.960	37.260	24.497	2,805,400
2014-10-02	37.190	37.540	37.160	37.260	24.497	2,666,700
2014-10-01	37.290	37.780	37.160	37.290	24.517	3,123,800
2014-09-30	37.690	38.050	37.140	37.240	24.484	5,007,500
2014-09-29	37.450	37.680	37.370	37.650	24.754	2,417,300
2014-09-26	37.580	37.780	37.270	37.590	24.714	2,290,100
2014-09-25	37.720	37.930	37.590	37.600	24.721	3,853,200
2014-09-24	37.750	37.790	37.570	37.690	24.780	3,969,100
2014-09-23	37.930	37.940	37.640	37.700	24.787	4,638,900
2014-09-22	37.670	38.170	37.560	38.010	24.991	3,786,900
2014-09-19	37.980	38.320	37.760	38.300	25.181	3,911,700
2014-09-18	37.870	38.250	37.550	37.760	24.826	2,612,400
2014-09-17	38.050	38.200	37.660	37.890	24.912	3,217,500
2014-09-16	36.850	37.990	36.770	37.960	24.958	4,644,400
2014-09-15	36.790	37.070	36.780	36.930	24.280	2,057,500
2014-09-12	37.030	37.030	36.540	36.710	24.136	5,132,400
2014-09-11	36.520	37.260	36.390	37.220	24.471	3,392,600
2014-09-10	36.570	36.660	36.350	36.510	24.004	3,163,500
2014-09-09	36.860	36.980	36.610	36.620	24.077	3,815,800
2014-09-08	37.230	37.230	36.850	37.050	24.359	2,589,600
2014-09-05	36.700	37.210	36.620	37.190	24.451	2,026,400
2014-09-04	36.490	36.730	36.450	36.630	24.083	2,139,200
2014-09-03	36.270	36.720	36.040	36.560	24.037	3,607,600
2014-09-02	37.280	37.360	36.410	36.580	23.807	3,750,800
2014-08-29	37.020	37.410	36.960	37.390	24.334	2,267,300
2014-08-28	36.700	37.050	36.670	37.020	24.093	1,606,900
2014-08-27	36.380	36.880	36.360	36.840	23.976	2,701,700
2014-08-26	36.780	37.000	36.290	36.330	23.644	2,410,200
2014-08-25	36.480	36.890	36.420	36.760	23.924	2,296,500

← NewerPage 51 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.