Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	32.260	32.340	32.020	32.310	20.391	2,073,400
2013-09-09	32.160	32.320	32.000	32.120	20.271	2,136,600
2013-09-06	32.090	32.680	32.090	32.160	20.296	3,210,300
2013-09-05	32.060	32.160	31.770	31.970	20.176	2,409,000
2013-09-04	31.750	32.100	31.550	32.070	20.240	3,533,500
2013-09-03	32.630	32.700	31.910	32.140	20.057	2,670,200
2013-08-30	32.370	32.590	32.270	32.420	20.231	1,716,500
2013-08-29	32.580	32.660	32.280	32.370	20.200	1,777,500
2013-08-28	32.540	32.840	32.320	32.700	20.406	2,061,200
2013-08-27	32.260	32.660	32.250	32.500	20.281	1,868,700
2013-08-26	32.760	32.850	32.480	32.500	20.281	1,756,300
2013-08-23	32.560	32.860	32.390	32.760	20.443	5,828,200
2013-08-22	32.220	32.700	32.060	32.510	20.287	5,774,500
2013-08-21	32.470	32.470	31.900	32.130	20.050	2,497,600
2013-08-20	32.290	32.810	32.190	32.550	20.312	2,042,400
2013-08-19	32.570	32.750	32.180	32.260	20.131	1,704,100
2013-08-16	32.810	32.970	32.340	32.580	20.331	2,014,100
2013-08-15	33.100	33.130	32.800	32.900	20.531	1,701,300
2013-08-14	33.410	33.440	33.020	33.270	20.762	1,339,200
2013-08-13	33.910	33.930	33.450	33.500	20.905	2,053,100
2013-08-12	33.780	34.000	33.580	33.900	21.155	2,095,000
2013-08-09	34.100	34.230	33.850	33.920	21.167	1,966,500
2013-08-08	33.910	34.160	33.720	34.070	21.261	1,951,200
2013-08-07	33.520	33.890	33.410	33.770	21.074	2,113,000
2013-08-06	34.070	34.130	33.610	33.710	21.036	2,381,300
2013-08-05	34.390	34.390	34.130	34.150	21.311	1,593,000
2013-08-02	34.330	34.530	34.080	34.530	21.548	2,016,000
2013-08-01	33.940	34.390	33.910	34.340	21.429	2,361,400
2013-07-31	34.200	34.250	33.510	33.790	21.086	2,998,800
2013-07-30	34.490	34.790	34.050	34.240	21.367	2,044,200
2013-07-29	34.140	34.360	34.100	34.250	21.373	2,388,300
2013-07-26	33.910	34.320	33.770	34.320	21.417	1,637,600
2013-07-25	33.720	34.120	33.720	34.100	21.280	1,396,900
2013-07-24	34.450	34.450	33.590	33.820	21.105	1,576,500
2013-07-23	34.180	34.660	34.060	34.470	21.511	1,912,400
2013-07-22	34.300	34.400	34.150	34.190	21.336	972,400
2013-07-19	34.310	34.370	33.990	34.220	21.355	1,985,700
2013-07-18	33.490	34.200	33.490	34.160	21.317	1,872,900
2013-07-17	33.830	33.880	33.490	33.660	21.005	1,261,300
2013-07-16	33.920	33.990	33.590	33.650	20.999	2,128,800
2013-07-15	33.100	33.910	33.040	33.910	21.161	2,230,200
2013-07-12	33.020	33.220	32.830	33.160	20.693	1,577,200
2013-07-11	32.780	33.090	32.590	33.030	20.612	2,770,500
2013-07-10	32.280	32.480	32.060	32.410	20.225	1,884,200
2013-07-09	32.420	32.600	32.230	32.270	20.138	2,313,500
2013-07-08	31.820	32.390	31.810	32.270	20.138	2,566,400
2013-07-05	31.880	31.930	31.320	31.660	19.757	2,129,200
2013-07-03	31.720	31.960	31.620	31.800	19.844	1,103,700
2013-07-02	31.800	32.110	31.660	31.840	19.869	2,916,100
2013-07-01	32.770	32.860	31.800	31.850	19.876	3,551,700
2013-06-28	32.770	33.050	32.430	32.660	20.381	8,910,300
2013-06-27	33.010	33.180	32.580	32.650	20.375	2,485,300
2013-06-26	32.510	33.000	32.410	32.900	20.531	2,960,300
2013-06-25	32.080	32.430	31.780	32.280	20.144	2,291,700
2013-06-24	31.470	32.130	31.100	31.850	19.876	3,003,800
2013-06-21	31.470	31.760	31.030	31.670	19.763	4,250,200
2013-06-20	32.170	32.250	31.120	31.210	19.476	4,105,800
2013-06-19	33.100	33.210	32.350	32.350	20.188	2,273,000
2013-06-18	32.970	33.220	32.870	33.190	20.712	1,993,200
2013-06-17	32.800	33.150	32.710	32.980	20.581	3,132,400

← NewerPage 56 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.