Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	31.670	32.020	31.610	31.940	19.268	2,031,400
2012-09-21	31.820	31.870	31.580	31.700	19.123	2,430,400
2012-09-20	31.560	31.800	31.550	31.740	19.148	1,627,400
2012-09-19	31.410	31.720	31.410	31.550	19.033	1,530,800
2012-09-18	31.530	31.660	31.330	31.390	18.936	1,793,800
2012-09-17	31.860	31.970	31.520	31.620	19.075	1,646,700
2012-09-14	31.850	31.950	31.690	31.860	19.220	2,811,800
2012-09-13	31.230	31.890	31.220	31.870	19.226	2,652,100
2012-09-12	31.540	31.610	31.190	31.250	18.852	2,249,300
2012-09-11	31.780	31.890	31.530	31.540	19.027	1,596,300
2012-09-10	31.870	31.880	31.640	31.780	19.172	1,872,800
2012-09-07	31.720	31.740	31.450	31.660	19.099	2,743,500
2012-09-06	31.440	31.750	31.430	31.720	19.135	2,027,400
2012-09-05	31.300	31.470	31.250	31.270	18.864	2,201,900
2012-09-04	31.650	31.760	31.510	31.680	18.897	8,195,000
2012-08-31	31.680	31.750	31.540	31.660	18.885	7,234,300
2012-08-30	31.690	31.750	31.500	31.630	18.867	2,559,600
2012-08-29	31.810	31.910	31.700	31.810	18.975	2,119,400
2012-08-28	32.010	32.130	31.850	31.980	19.076	1,678,000
2012-08-27	32.060	32.170	31.890	32.050	19.118	1,991,100
2012-08-24	31.840	32.180	31.840	32.130	19.166	2,162,800
2012-08-23	32.300	32.300	31.840	31.940	19.052	2,189,700
2012-08-22	32.430	32.520	32.160	32.310	19.273	1,795,700
2012-08-21	32.380	32.730	32.170	32.430	19.345	2,405,200
2012-08-20	32.460	32.490	32.120	32.320	19.279	2,857,300
2012-08-17	32.520	32.700	32.460	32.670	19.488	1,881,500
2012-08-16	32.700	32.830	32.400	32.460	19.362	2,424,500
2012-08-15	32.640	32.910	32.570	32.700	19.506	1,890,900
2012-08-14	32.580	32.750	32.490	32.620	19.458	1,669,500
2012-08-13	32.700	32.770	32.440	32.570	19.428	1,488,100
2012-08-10	32.540	32.820	32.330	32.800	19.565	1,395,300
2012-08-09	32.500	32.580	32.350	32.560	19.422	1,538,000
2012-08-08	32.410	32.590	32.270	32.540	19.410	2,174,700
2012-08-07	32.720	32.820	32.420	32.440	19.351	2,598,000
2012-08-06	32.750	32.910	32.500	32.660	19.482	2,144,700
2012-08-03	32.640	32.870	32.470	32.640	19.470	2,200,000
2012-08-02	32.550	32.600	32.060	32.300	19.267	2,978,000
2012-08-01	33.180	33.660	32.510	32.600	19.446	4,154,900
2012-07-31	33.750	33.950	33.140	33.240	19.828	3,972,400
2012-07-30	33.630	34.070	33.590	34.000	20.281	2,237,800
2012-07-27	33.470	33.810	33.370	33.750	20.132	2,758,600
2012-07-26	32.870	33.310	32.810	33.260	19.840	2,632,700
2012-07-25	32.580	32.730	32.350	32.490	19.380	1,724,900
2012-07-24	32.650	32.750	32.260	32.530	19.404	2,511,200
2012-07-23	32.670	32.810	32.440	32.640	19.470	1,742,400
2012-07-20	32.750	33.050	32.660	32.840	19.589	1,751,800
2012-07-19	32.730	32.930	32.400	32.910	19.631	2,269,300
2012-07-18	32.580	33.000	32.480	32.940	19.649	2,183,800
2012-07-17	32.620	32.750	32.480	32.600	19.446	2,516,000
2012-07-16	32.740	32.830	32.570	32.600	19.446	2,023,500
2012-07-13	32.310	32.720	32.230	32.710	19.512	1,426,900
2012-07-12	32.270	32.430	32.140	32.260	19.243	1,520,900
2012-07-11	32.150	32.400	32.150	32.350	19.297	1,723,200
2012-07-10	32.160	32.310	32.020	32.100	19.148	1,268,900
2012-07-09	32.110	32.210	31.920	32.070	19.130	1,314,300
2012-07-06	32.140	32.250	32.000	32.190	19.201	1,619,400
2012-07-05	32.350	32.510	32.160	32.330	19.285	1,869,100
2012-07-03	32.560	32.630	32.280	32.500	19.386	1,189,800
2012-07-02	32.660	32.740	32.360	32.600	19.446	2,452,300
2012-06-29	32.280	32.510	32.140	32.500	19.386	3,261,500

← NewerPage 60 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.