Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	32.460	32.780	32.290	32.680	20.853	8,139,000
2013-12-03	32.490	33.060	32.490	32.880	20.751	4,673,200
2013-12-02	32.730	32.850	32.370	32.680	20.625	3,184,300
2013-11-29	33.070	33.080	32.610	32.690	20.631	1,409,800
2013-11-27	33.010	33.080	32.610	32.800	20.700	2,475,100
2013-11-26	33.350	33.420	32.860	32.900	20.763	3,178,100
2013-11-25	33.740	33.800	33.410	33.420	21.092	12,098,600
2013-11-22	33.590	33.830	33.540	33.610	21.212	9,078,800
2013-11-21	33.550	33.930	33.460	33.680	21.256	8,580,400
2013-11-20	33.990	34.060	33.440	33.470	21.123	3,408,800
2013-11-19	34.110	34.170	33.760	34.010	21.464	2,958,400
2013-11-18	34.130	34.160	33.770	34.140	21.546	2,711,100
2013-11-15	33.620	34.080	33.590	34.080	21.508	3,546,700
2013-11-14	33.660	33.860	33.380	33.750	21.300	2,286,400
2013-11-13	32.980	33.570	32.810	33.570	21.186	2,917,600
2013-11-12	33.340	33.340	32.890	33.190	20.946	2,968,800
2013-11-11	33.570	33.670	33.360	33.490	21.136	2,220,500
2013-11-08	33.350	33.510	33.040	33.510	21.148	4,931,400
2013-11-07	33.900	34.090	33.440	33.470	21.123	3,544,000
2013-11-06	33.690	33.840	33.490	33.780	21.319	3,109,100
2013-11-05	34.010	34.290	33.620	33.640	21.230	3,180,100
2013-11-04	33.980	34.080	33.770	34.030	21.477	2,854,800
2013-11-01	33.680	34.050	33.550	33.820	21.344	3,745,900
2013-10-31	33.240	33.800	32.740	33.500	21.142	5,966,100
2013-10-30	34.020	34.130	33.130	33.180	20.940	4,142,900
2013-10-29	33.940	34.130	33.700	33.830	21.350	2,180,200
2013-10-28	33.960	34.150	33.620	33.940	21.420	3,487,800
2013-10-25	33.860	34.340	33.650	34.320	21.660	2,117,600
2013-10-24	34.050	34.170	33.790	33.980	21.445	1,822,500
2013-10-23	34.240	34.550	34.000	34.050	21.489	3,151,900
2013-10-22	33.750	34.370	33.640	34.280	21.634	3,174,400
2013-10-21	33.890	33.910	33.510	33.710	21.275	1,999,400
2013-10-18	33.970	34.140	33.800	33.910	21.401	2,393,100
2013-10-17	33.290	34.000	33.060	33.930	21.413	2,938,700
2013-10-16	33.490	33.630	32.900	33.380	21.066	3,854,800
2013-10-15	33.630	33.800	33.220	33.280	21.003	2,392,700
2013-10-14	33.830	33.850	33.220	33.740	21.294	2,168,400
2013-10-11	33.750	33.960	33.640	33.910	21.401	1,575,400
2013-10-10	33.440	33.780	33.110	33.780	21.319	2,139,200
2013-10-09	33.050	33.610	32.980	33.220	20.965	2,220,300
2013-10-08	32.710	33.270	32.670	33.000	20.827	2,244,300
2013-10-07	32.760	33.010	32.600	32.730	20.656	1,489,300
2013-10-04	32.910	33.070	32.760	32.920	20.776	1,906,800
2013-10-03	33.190	33.260	32.690	32.900	20.763	3,224,300
2013-10-02	33.110	33.390	32.820	33.370	21.060	3,036,400
2013-10-01	33.260	33.380	33.070	33.210	20.959	2,363,500
2013-09-30	32.980	33.150	32.720	32.930	20.782	3,135,800
2013-09-27	33.190	33.450	32.840	33.020	20.839	2,903,700
2013-09-26	33.540	33.710	33.130	33.330	21.035	2,203,700
2013-09-25	33.870	33.990	33.540	33.550	21.174	3,297,800
2013-09-24	33.660	34.020	33.570	33.880	21.382	3,953,200
2013-09-23	33.230	33.790	33.120	33.730	21.287	2,779,700
2013-09-20	33.890	33.960	33.250	33.250	20.984	3,672,200
2013-09-19	33.870	34.220	33.700	33.900	21.395	3,194,900
2013-09-18	32.940	34.030	32.630	33.900	21.395	4,069,300
2013-09-17	32.700	33.030	32.600	32.840	20.726	3,490,100
2013-09-16	32.700	32.870	32.310	32.420	20.460	3,077,100
2013-09-13	31.910	32.350	31.860	32.330	20.404	2,491,200
2013-09-12	32.170	32.300	31.720	31.830	20.088	2,314,100
2013-09-11	32.370	32.430	31.840	32.040	20.221	3,380,200

← NewerPage 55 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.