Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	36.370	36.460	36.130	36.240	23.125	3,184,900
2014-03-03	36.460	36.610	36.130	36.140	23.061	2,745,200
2014-02-28	36.500	36.770	36.450	36.660	23.393	2,312,700
2014-02-27	36.640	36.830	36.330	36.450	23.259	2,385,000
2014-02-26	36.850	36.960	36.640	36.660	23.393	2,794,800
2014-02-25	36.900	36.960	36.660	36.780	23.469	4,737,600
2014-02-24	36.710	37.050	36.540	36.730	23.437	4,708,300
2014-02-21	36.320	37.340	36.320	36.580	23.341	6,386,900
2014-02-20	35.290	37.070	35.290	36.530	23.310	12,224,400
2014-02-19	35.070	35.300	34.860	34.970	22.314	3,376,500
2014-02-18	34.740	35.150	34.650	35.110	22.403	3,949,500
2014-02-14	34.370	34.700	34.270	34.700	22.142	2,691,200
2014-02-13	34.310	34.550	34.280	34.500	22.014	3,529,200
2014-02-12	34.340	34.600	34.140	34.400	21.950	5,401,800
2014-02-11	33.950	34.420	33.890	34.370	21.931	2,672,800
2014-02-10	33.800	33.960	33.440	33.910	21.638	4,143,600
2014-02-07	33.640	34.150	33.490	33.950	21.663	5,972,500
2014-02-06	33.070	33.620	32.940	33.570	21.421	2,939,200
2014-02-05	33.100	33.120	32.870	33.010	21.063	2,947,900
2014-02-04	33.460	33.540	32.880	33.120	21.134	2,926,000
2014-02-03	33.430	33.890	33.180	33.230	21.204	4,269,800
2014-01-31	32.980	33.500	32.970	33.340	21.274	4,354,300
2014-01-30	33.050	33.400	32.930	33.370	21.293	2,373,800
2014-01-29	32.890	33.080	32.640	32.890	20.987	5,093,500
2014-01-28	33.290	33.330	32.820	32.930	21.012	2,960,900
2014-01-27	32.970	33.380	32.870	33.220	21.197	5,450,300
2014-01-24	32.650	33.400	32.570	33.020	21.070	5,910,200
2014-01-23	32.290	32.890	32.120	32.740	20.891	5,691,300
2014-01-22	32.110	32.430	32.110	32.410	20.681	3,244,200
2014-01-21	31.810	32.210	31.790	32.090	20.476	3,050,400
2014-01-17	31.800	31.870	31.650	31.780	20.279	2,163,200
2014-01-16	31.570	31.730	31.480	31.720	20.240	2,570,500
2014-01-15	31.540	31.690	31.440	31.530	20.119	5,235,600
2014-01-14	31.560	31.650	31.250	31.410	20.043	5,198,800
2014-01-13	31.850	31.920	31.450	31.570	20.145	5,637,000
2014-01-10	31.850	32.450	31.790	31.880	20.342	8,893,800
2014-01-09	31.620	31.920	31.580	31.720	20.240	7,099,400
2014-01-08	31.700	31.720	31.330	31.480	20.087	3,504,700
2014-01-07	31.610	31.720	31.350	31.650	20.196	4,838,500
2014-01-06	31.510	31.650	31.450	31.620	20.177	4,652,700
2014-01-03	31.710	31.720	31.290	31.430	20.055	3,898,900
2014-01-02	31.910	31.930	31.310	31.330	19.991	3,322,600
2013-12-31	32.070	32.120	31.810	32.040	20.445	3,024,400
2013-12-30	31.980	32.050	31.860	32.020	20.432	2,471,400
2013-12-27	31.890	32.020	31.720	31.920	20.368	1,926,200
2013-12-26	31.980	32.010	31.760	31.840	20.317	1,753,400
2013-12-24	31.810	31.930	31.620	31.850	20.323	1,511,800
2013-12-23	32.020	32.170	31.640	31.740	20.253	10,696,800
2013-12-20	31.640	31.910	31.580	31.750	20.259	6,570,100
2013-12-19	32.000	32.070	31.420	31.650	20.196	3,955,700
2013-12-18	31.860	32.270	31.390	32.200	20.547	3,180,500
2013-12-17	32.040	32.120	31.840	31.900	20.355	2,205,900
2013-12-16	32.010	32.340	31.920	32.110	20.489	2,582,800
2013-12-13	32.080	32.210	31.800	31.860	20.330	2,010,300
2013-12-12	31.930	32.380	31.820	32.120	20.496	3,260,300
2013-12-11	32.140	32.200	31.800	31.870	20.336	3,031,300
2013-12-10	32.470	32.470	32.110	32.200	20.547	3,390,900
2013-12-09	32.580	32.640	32.120	32.410	20.681	4,242,600
2013-12-06	32.350	32.750	32.250	32.560	20.776	3,230,900
2013-12-05	32.530	32.710	32.050	32.210	20.553	4,709,000

← NewerPage 54 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.