Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.310	33.640	33.250	33.560	20.713	2,449,600
2013-03-19	33.230	33.320	32.960	33.150	20.460	2,478,100
2013-03-18	33.130	33.300	32.950	33.120	20.442	1,808,500
2013-03-15	32.830	33.280	32.720	33.280	20.540	3,282,900
2013-03-14	32.860	32.990	32.690	32.950	20.337	3,503,200
2013-03-13	32.770	32.980	32.630	32.810	20.250	1,926,600
2013-03-12	32.800	32.950	32.610	32.760	20.219	1,784,400
2013-03-11	32.680	32.920	32.620	32.860	20.281	1,689,900
2013-03-08	32.700	32.780	32.520	32.690	20.176	2,299,500
2013-03-07	32.970	33.170	32.650	32.670	20.164	2,788,600
2013-03-06	33.080	33.130	32.850	32.950	20.337	2,267,300
2013-03-05	33.340	33.610	33.320	33.450	20.423	2,994,600
2013-03-04	32.880	33.440	32.730	33.210	20.277	3,481,200
2013-03-01	32.570	32.850	32.320	32.850	20.057	3,757,900
2013-02-28	32.640	32.760	32.460	32.590	19.898	3,387,300
2013-02-27	32.210	32.700	32.110	32.670	19.947	2,784,700
2013-02-26	32.150	32.360	32.030	32.160	19.635	11,913,000
2013-02-25	32.270	32.650	31.970	31.970	19.519	11,650,500
2013-02-22	31.820	32.170	31.790	32.160	19.635	7,800,300
2013-02-21	31.300	31.980	31.300	31.740	19.379	4,253,200
2013-02-20	31.400	31.650	31.260	31.290	19.104	4,360,900
2013-02-19	31.160	31.640	31.160	31.410	19.178	3,325,200
2013-02-15	31.250	31.370	31.090	31.090	18.982	3,218,500
2013-02-14	31.390	31.570	31.070	31.120	19.000	2,778,700
2013-02-13	31.560	31.690	31.410	31.500	19.232	1,719,900
2013-02-12	31.490	31.600	31.260	31.510	19.239	1,669,200
2013-02-11	31.430	31.550	31.340	31.540	19.257	1,293,900
2013-02-08	31.470	31.540	31.190	31.430	19.190	1,885,000
2013-02-07	31.240	31.760	31.050	31.540	19.257	4,646,400
2013-02-06	30.920	31.240	30.780	31.200	19.049	2,504,800
2013-02-05	31.230	31.300	30.970	30.990	18.921	2,256,200
2013-02-04	31.050	31.260	31.010	31.150	19.019	3,035,300
2013-02-01	31.200	31.330	31.100	31.170	19.031	1,990,000
2013-01-31	30.870	31.200	30.870	31.180	19.037	2,884,900
2013-01-30	30.960	31.050	30.820	30.880	18.854	2,232,100
2013-01-29	30.640	31.090	30.580	30.920	18.878	2,767,500
2013-01-28	30.540	30.680	30.280	30.680	18.732	3,284,200
2013-01-25	30.390	30.530	30.200	30.530	18.640	3,143,900
2013-01-24	30.200	30.390	30.130	30.280	18.488	1,901,500
2013-01-23	30.310	30.350	30.130	30.140	18.402	2,305,700
2013-01-22	29.830	30.420	29.830	30.350	18.530	3,070,900
2013-01-18	29.910	29.990	29.700	29.830	18.213	3,315,800
2013-01-17	29.880	29.990	29.700	29.790	18.188	2,477,800
2013-01-16	29.910	29.940	29.700	29.780	18.182	2,220,300
2013-01-15	29.990	30.050	29.760	29.970	18.298	3,854,100
2013-01-14	30.200	30.230	29.950	30.010	18.323	1,757,200
2013-01-11	30.220	30.220	29.940	30.120	18.390	2,268,900
2013-01-10	30.230	30.300	29.980	30.140	18.402	3,640,300
2013-01-09	30.560	30.560	30.030	30.100	18.378	3,320,200
2013-01-08	30.530	30.720	30.390	30.460	18.598	3,733,200
2013-01-07	30.970	30.970	30.480	30.620	18.695	1,490,100
2013-01-04	30.960	31.090	30.930	31.060	18.964	1,489,800
2013-01-03	30.990	31.130	30.850	30.930	18.884	1,948,400
2013-01-02	30.900	31.150	30.680	30.930	18.884	2,864,100
2012-12-31	29.960	30.660	29.780	30.600	18.683	4,551,900
2012-12-28	30.150	30.370	29.930	29.940	18.280	2,214,400
2012-12-27	30.260	30.390	29.890	30.280	18.488	2,626,800
2012-12-26	30.580	30.700	30.270	30.330	18.518	1,743,400
2012-12-24	30.660	30.660	30.370	30.540	18.646	632,600
2012-12-21	30.760	30.870	30.460	30.740	18.768	4,756,200

← NewerPage 58 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.