Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	36.500	36.610	36.080	36.380	23.677	2,312,500
2014-08-21	36.240	36.570	36.200	36.450	23.722	3,456,600
2014-08-20	36.130	36.250	35.900	36.190	23.553	1,850,300
2014-08-19	35.560	36.030	35.430	35.990	23.423	2,905,100
2014-08-18	35.650	35.870	35.380	35.440	23.065	2,623,600
2014-08-15	35.530	35.900	35.290	35.530	23.124	4,321,000
2014-08-14	35.360	35.680	35.330	35.500	23.104	2,530,900
2014-08-13	35.520	35.720	35.240	35.270	22.955	3,422,300
2014-08-12	35.440	35.680	35.340	35.520	23.117	2,146,700
2014-08-11	35.570	35.800	35.410	35.530	23.124	3,069,800
2014-08-08	34.760	35.560	34.760	35.540	23.130	4,117,200
2014-08-07	34.360	34.810	34.340	34.710	22.590	3,718,000
2014-08-06	34.530	34.570	34.050	34.150	22.226	6,704,500
2014-08-05	35.300	35.420	34.540	34.700	22.584	4,647,400
2014-08-04	35.490	35.520	34.500	35.300	22.974	5,596,500
2014-08-01	35.190	35.790	35.180	35.490	23.098	3,792,300
2014-07-31	35.850	35.900	35.110	35.170	22.889	4,994,700
2014-07-30	37.140	37.190	36.030	36.090	23.488	3,957,000
2014-07-29	37.630	37.870	37.060	37.060	24.119	3,505,100
2014-07-28	36.960	37.910	36.930	37.790	24.595	3,190,500
2014-07-25	37.220	37.470	36.920	36.940	24.041	1,369,800
2014-07-24	37.250	37.350	36.880	37.300	24.276	1,643,000
2014-07-23	37.180	37.250	37.000	37.020	24.093	2,548,100
2014-07-22	37.280	37.410	37.050	37.180	24.198	2,223,900
2014-07-21	37.080	37.330	36.880	37.170	24.191	2,497,600
2014-07-18	37.170	37.260	36.850	37.190	24.204	3,393,900
2014-07-17	37.650	37.830	37.030	37.080	24.133	3,841,300
2014-07-16	37.720	37.780	37.280	37.640	24.497	3,452,600
2014-07-15	37.450	37.680	37.270	37.320	24.289	4,066,300
2014-07-14	38.480	38.550	37.390	37.400	24.341	5,815,000
2014-07-11	38.880	39.000	38.470	38.490	25.050	2,044,700
2014-07-10	38.590	39.010	38.440	38.980	25.369	2,609,500
2014-07-09	38.650	38.800	38.280	38.610	25.128	3,015,900
2014-07-08	38.400	38.860	38.400	38.680	25.174	3,300,400
2014-07-07	38.030	38.560	38.030	38.560	25.096	4,099,300
2014-07-03	39.020	39.050	38.090	38.160	24.835	4,696,200
2014-07-02	40.170	40.240	38.990	39.150	25.480	5,012,700
2014-07-01	40.680	40.680	40.260	40.300	26.228	3,693,300
2014-06-30	40.350	40.930	40.080	40.790	26.547	3,982,600
2014-06-27	39.880	40.310	39.690	40.270	26.209	2,393,600
2014-06-26	39.470	39.930	39.370	39.910	25.974	2,835,600
2014-06-25	39.310	39.680	39.310	39.590	25.766	2,435,500
2014-06-24	39.200	39.570	39.130	39.450	25.675	2,487,400
2014-06-23	39.670	39.780	38.960	39.140	25.473	3,307,900
2014-06-20	39.930	40.060	39.660	39.690	25.831	3,184,400
2014-06-19	39.250	39.940	39.200	39.850	25.935	3,445,500
2014-06-18	38.180	39.300	38.140	39.250	25.545	4,115,600
2014-06-17	38.230	38.410	38.020	38.280	24.914	3,799,000
2014-06-16	37.820	38.410	37.670	37.990	24.725	2,471,500
2014-06-13	37.590	37.950	37.380	37.840	24.627	2,197,300
2014-06-12	37.580	37.760	37.060	37.630	24.490	2,112,200
2014-06-11	38.450	38.450	37.540	37.690	24.530	3,505,200
2014-06-10	38.220	38.370	37.940	38.080	24.783	2,496,100
2014-06-09	38.670	38.810	38.250	38.290	24.920	2,012,700
2014-06-06	39.000	39.160	38.670	38.740	25.213	1,940,700
2014-06-05	38.570	39.080	38.460	39.070	25.428	2,781,700
2014-06-04	38.730	38.760	38.340	38.570	25.102	3,379,100
2014-06-03	39.170	39.240	38.980	39.170	25.252	3,264,500
2014-06-02	38.960	39.240	38.710	39.110	25.213	3,178,900
2014-05-30	38.500	38.980	38.430	38.960	25.117	4,250,900

← NewerPage 52 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.