Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	38.300	38.500	38.080	38.500	24.820	4,686,500
2014-05-28	37.530	38.210	37.380	38.190	24.620	5,513,800
2014-05-27	37.400	37.720	36.960	37.350	24.079	5,955,200
2014-05-23	37.540	37.700	37.320	37.400	24.111	2,682,000
2014-05-22	37.280	37.780	37.260	37.620	24.253	3,009,900
2014-05-21	37.270	37.320	36.930	37.260	24.021	3,782,600
2014-05-20	37.310	37.550	36.910	37.170	23.963	4,389,800
2014-05-19	37.730	37.800	37.140	37.170	23.963	3,391,800
2014-05-16	37.970	38.020	37.520	37.800	24.369	5,061,600
2014-05-15	38.310	38.490	37.880	37.980	24.485	2,570,400
2014-05-14	38.250	38.600	38.000	38.240	24.652	3,044,700
2014-05-13	38.060	38.350	37.920	38.220	24.639	4,205,400
2014-05-12	38.760	38.770	37.870	38.060	24.536	5,928,000
2014-05-09	39.050	39.300	38.360	38.370	24.736	3,908,300
2014-05-08	39.990	39.990	39.100	39.170	25.252	3,254,600
2014-05-07	39.270	39.940	39.240	39.880	25.710	3,055,600
2014-05-06	39.590	39.720	39.150	39.280	25.323	3,487,200
2014-05-05	38.890	39.670	38.850	39.620	25.542	3,928,100
2014-05-02	39.890	39.970	38.570	38.890	25.071	5,484,500
2014-05-01	41.020	41.350	39.880	40.460	26.084	6,235,800
2014-04-30	40.450	41.380	40.350	40.970	26.412	7,873,900
2014-04-29	40.660	40.880	40.370	40.440	26.071	2,877,100
2014-04-28	40.210	40.650	40.150	40.630	26.193	3,189,900
2014-04-25	39.730	40.260	39.700	40.240	25.942	2,446,500
2014-04-24	39.550	39.840	39.170	39.770	25.639	2,733,400
2014-04-23	39.350	39.910	39.240	39.390	25.394	5,411,900
2014-04-22	39.340	39.430	38.970	39.230	25.291	2,660,600
2014-04-21	39.580	39.680	39.200	39.430	25.420	2,620,300
2014-04-17	39.550	39.960	39.320	39.430	25.420	2,280,500
2014-04-16	39.700	39.780	39.490	39.620	25.542	4,888,700
2014-04-15	39.220	39.870	39.220	39.590	25.523	4,445,200
2014-04-14	38.900	39.310	38.680	39.300	25.336	3,328,600
2014-04-11	38.490	38.990	38.360	38.810	25.020	2,989,700
2014-04-10	38.620	38.850	38.360	38.520	24.833	3,759,900
2014-04-09	38.590	38.930	38.260	38.700	24.949	6,714,100
2014-04-08	38.240	38.500	37.650	38.360	24.730	6,597,600
2014-04-07	38.500	38.800	38.240	38.250	24.659	5,523,900
2014-04-04	38.170	39.120	38.150	38.470	24.801	5,423,700
2014-04-03	37.670	38.200	37.560	38.100	24.562	2,577,300
2014-04-02	37.670	37.680	37.340	37.600	24.240	2,259,000
2014-04-01	38.120	38.120	37.460	37.600	24.240	3,225,300
2014-03-31	37.520	38.440	37.440	38.140	24.588	4,166,600
2014-03-28	37.210	37.390	37.110	37.370	24.092	1,350,200
2014-03-27	37.160	37.300	36.920	37.280	24.033	1,690,500
2014-03-26	37.100	37.410	36.980	37.200	23.982	3,107,700
2014-03-25	37.080	37.090	36.690	36.990	23.847	2,452,700
2014-03-24	36.930	37.180	36.750	36.950	23.821	1,913,200
2014-03-21	36.660	37.270	36.510	36.900	23.789	3,658,700
2014-03-20	36.280	36.390	35.840	36.280	23.389	3,261,700
2014-03-19	36.890	37.130	36.240	36.390	23.460	3,550,100
2014-03-18	36.850	37.060	36.620	36.890	23.782	2,608,200
2014-03-17	36.690	36.850	36.310	36.790	23.718	2,438,000
2014-03-14	36.070	36.710	36.000	36.650	23.627	3,738,000
2014-03-13	35.780	36.400	35.760	36.200	23.337	3,333,100
2014-03-12	35.020	35.790	35.000	35.790	23.073	2,621,900
2014-03-11	35.500	35.590	35.140	35.170	22.673	5,005,500
2014-03-10	35.450	35.780	35.350	35.500	22.886	6,331,100
2014-03-07	35.570	35.610	35.090	35.440	22.847	5,650,000
2014-03-06	35.960	35.960	35.400	35.510	22.892	3,724,800
2014-03-05	35.890	35.950	35.580	35.810	23.086	3,356,400

← NewerPage 53 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.