Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	32.580	32.880	32.560	32.630	20.362	1,598,000
2013-06-13	32.060	32.620	32.060	32.580	20.331	2,901,000
2013-06-12	32.560	32.660	31.970	32.070	20.013	3,124,600
2013-06-11	32.260	32.620	32.220	32.400	20.219	1,810,300
2013-06-10	32.760	32.770	32.390	32.500	20.281	2,171,600
2013-06-07	32.710	32.930	32.360	32.680	20.394	2,192,900
2013-06-06	32.140	32.700	32.100	32.700	20.406	2,884,300
2013-06-05	32.510	32.510	32.000	32.120	20.044	4,297,500
2013-06-04	33.030	33.050	32.660	32.840	20.269	3,991,800
2013-06-03	33.020	33.340	32.600	33.090	20.423	3,887,500
2013-05-31	33.220	33.640	33.040	33.040	20.392	3,589,900
2013-05-30	33.450	34.010	33.330	33.350	20.584	2,885,700
2013-05-29	33.790	33.840	32.860	33.300	20.553	3,318,100
2013-05-28	34.250	34.760	33.870	34.020	20.997	4,362,700
2013-05-24	33.910	34.030	33.680	33.890	20.917	1,896,000
2013-05-23	34.040	34.190	33.510	34.050	21.016	2,169,300
2013-05-22	34.750	35.120	34.130	34.300	21.170	2,921,500
2013-05-21	34.830	34.970	34.390	34.770	21.460	2,927,400
2013-05-20	35.050	35.150	34.720	34.840	21.503	1,650,700
2013-05-17	34.750	35.090	34.640	35.070	21.645	2,692,200
2013-05-16	34.840	34.930	34.570	34.650	21.386	1,884,500
2013-05-15	34.750	35.170	34.490	34.890	21.534	2,453,200
2013-05-14	34.530	34.850	34.500	34.750	21.448	2,011,000
2013-05-13	34.640	34.900	34.340	34.570	21.337	2,059,900
2013-05-10	34.820	34.850	34.520	34.810	21.485	1,563,600
2013-05-09	35.320	35.410	34.720	34.820	21.491	2,727,300
2013-05-08	35.730	35.940	35.090	35.310	21.793	3,212,500
2013-05-07	35.530	35.880	35.380	35.810	22.102	3,280,600
2013-05-06	36.230	36.290	35.430	35.430	21.867	2,642,200
2013-05-03	36.590	36.790	36.190	36.290	22.398	3,369,100
2013-05-02	36.670	36.700	36.300	36.470	22.509	2,640,800
2013-05-01	36.670	37.000	36.570	36.590	22.583	2,045,200
2013-04-30	36.460	36.890	36.040	36.610	22.596	3,151,100
2013-04-29	36.280	36.600	36.180	36.430	22.484	1,591,300
2013-04-26	36.080	36.360	36.010	36.120	22.293	1,953,400
2013-04-25	36.050	36.340	35.880	36.100	22.281	2,019,800
2013-04-24	35.870	36.170	35.700	35.890	22.151	2,139,200
2013-04-23	35.890	35.890	35.400	35.810	22.102	3,336,600
2013-04-22	35.900	35.930	35.630	35.800	22.096	1,611,800
2013-04-19	35.500	35.930	35.400	35.900	22.157	2,491,300
2013-04-18	35.170	35.420	34.920	35.380	21.836	2,362,100
2013-04-17	35.020	35.210	34.760	35.110	21.670	2,734,700
2013-04-16	34.840	35.110	34.500	35.040	21.627	2,583,600
2013-04-15	34.990	35.220	34.710	34.710	21.423	2,681,000
2013-04-12	34.900	35.140	34.890	35.060	21.639	2,683,900
2013-04-11	34.980	35.080	34.840	34.960	21.577	2,573,400
2013-04-10	34.680	35.000	34.550	34.950	21.571	1,801,100
2013-04-09	34.600	34.740	34.470	34.560	21.330	1,746,500
2013-04-08	34.170	34.550	34.120	34.540	21.318	2,773,500
2013-04-05	34.350	34.580	34.310	34.510	21.299	2,041,300
2013-04-04	34.340	34.600	34.330	34.550	21.324	2,122,600
2013-04-03	34.250	34.410	34.170	34.260	21.145	2,062,000
2013-04-02	34.300	34.390	34.110	34.230	21.127	1,436,600
2013-04-01	34.290	34.330	34.010	34.180	21.096	1,994,400
2013-03-28	33.820	34.370	33.690	34.340	21.195	3,455,700
2013-03-27	33.440	33.730	33.330	33.690	20.793	1,255,500
2013-03-26	33.430	33.650	33.370	33.590	20.732	2,140,100
2013-03-25	33.520	33.730	33.130	33.280	20.540	2,160,200
2013-03-22	33.420	33.620	33.310	33.410	20.621	1,694,200
2013-03-21	33.460	33.620	33.350	33.420	20.627	2,143,100

← NewerPage 57 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.