Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	30.780	30.870	30.560	30.810	18.811	1,431,800
2012-12-19	30.970	31.000	30.740	30.740	18.768	2,574,100
2012-12-18	30.590	31.000	30.510	30.980	18.915	2,598,800
2012-12-17	30.120	30.650	30.120	30.640	18.707	2,531,800
2012-12-14	30.140	30.190	30.000	30.060	18.353	1,851,600
2012-12-13	30.240	30.300	29.940	30.130	18.396	1,780,300
2012-12-12	30.240	30.570	30.240	30.280	18.488	2,134,000
2012-12-11	30.090	30.430	30.060	30.270	18.481	2,527,200
2012-12-10	30.030	30.120	29.920	30.090	18.372	1,926,700
2012-12-07	29.970	30.070	29.860	30.060	18.353	2,398,300
2012-12-06	30.030	30.170	29.850	29.960	18.292	2,808,000
2012-12-05	29.470	30.220	29.350	30.010	18.323	4,088,000
2012-12-04	29.910	30.060	29.710	29.720	17.929	2,616,000
2012-12-03	30.090	30.140	29.530	29.850	18.007	2,024,400
2012-11-30	29.950	30.120	29.820	30.090	18.152	3,290,600
2012-11-29	30.010	30.010	29.660	29.890	18.032	2,461,800
2012-11-28	29.740	29.970	29.540	29.960	18.074	2,323,700
2012-11-27	29.760	29.900	29.670	29.780	17.965	2,307,200
2012-11-26	29.220	29.860	29.200	29.710	17.923	2,590,100
2012-11-23	29.480	29.540	29.070	29.240	17.639	1,162,800
2012-11-21	29.620	29.670	29.100	29.400	17.736	2,082,000
2012-11-20	29.800	29.850	29.400	29.630	17.875	2,201,600
2012-11-19	29.550	29.860	29.490	29.780	17.965	3,352,000
2012-11-16	29.290	29.460	29.150	29.450	17.766	3,997,200
2012-11-15	29.460	29.630	29.050	29.280	17.664	2,519,300
2012-11-14	29.840	29.920	29.390	29.490	17.790	3,249,100
2012-11-13	29.590	30.150	29.540	29.830	17.995	3,329,000
2012-11-12	29.900	29.970	29.490	29.600	17.857	2,082,200
2012-11-09	30.060	30.270	29.880	29.900	18.038	1,980,100
2012-11-08	29.950	30.270	29.930	29.950	18.068	2,367,100
2012-11-07	30.440	30.440	29.820	29.960	18.074	2,407,500
2012-11-06	30.720	30.860	30.520	30.530	18.418	1,722,100
2012-11-05	31.000	31.150	30.550	30.720	18.532	2,642,200
2012-11-02	31.150	31.480	31.050	31.080	18.749	3,255,200
2012-11-01	31.830	31.830	31.080	31.140	18.786	3,901,500
2012-10-31	31.890	32.250	31.770	32.040	19.329	2,742,200
2012-10-26	32.070	32.110	31.710	31.740	19.148	2,413,100
2012-10-25	32.030	32.070	31.780	32.010	19.310	1,571,300
2012-10-24	32.180	32.230	31.830	31.880	19.232	1,805,800
2012-10-23	32.220	32.290	32.010	32.180	19.413	1,619,300
2012-10-22	32.230	32.430	32.220	32.430	19.564	2,206,200
2012-10-19	33.220	33.290	32.620	32.710	19.733	2,679,900
2012-10-18	33.070	33.360	32.970	33.320	20.101	2,177,000
2012-10-17	32.790	33.120	32.730	33.070	19.950	2,779,100
2012-10-16	32.700	32.840	32.590	32.680	19.715	1,745,400
2012-10-15	32.510	32.640	32.370	32.620	19.678	1,973,900
2012-10-12	32.790	32.840	32.440	32.490	19.600	2,316,600
2012-10-11	32.600	33.150	32.420	32.700	19.727	2,627,900
2012-10-10	32.440	32.630	32.340	32.480	19.594	1,843,400
2012-10-09	32.360	32.500	32.310	32.460	19.582	1,399,200
2012-10-08	32.320	32.480	32.260	32.410	19.552	1,638,000
2012-10-05	32.460	32.550	32.250	32.330	19.503	1,172,000
2012-10-04	32.250	32.500	32.170	32.390	19.540	1,503,800
2012-10-03	32.010	32.130	31.920	32.130	19.383	1,526,200
2012-10-02	31.870	32.110	31.830	31.940	19.268	2,714,200
2012-10-01	32.180	32.240	31.670	31.710	19.129	2,330,800
2012-09-28	31.830	32.250	31.650	32.180	19.413	3,180,500
2012-09-27	31.910	32.090	31.830	31.850	19.214	1,799,800
2012-09-26	31.830	32.190	31.830	31.850	19.214	1,332,700
2012-09-25	32.010	32.200	31.820	31.820	19.196	1,946,500

← NewerPage 59 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.