Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	31.730	31.900	31.530	31.880	19.016	2,148,900
2012-06-27	31.300	31.990	31.300	31.870	19.011	2,381,800
2012-06-26	31.330	31.480	31.060	31.300	18.671	3,327,900
2012-06-25	31.520	31.640	31.450	31.610	18.855	1,549,800
2012-06-22	31.790	31.790	31.510	31.650	18.879	1,890,000
2012-06-21	32.110	32.350	31.520	31.540	18.814	3,285,300
2012-06-20	32.190	32.400	31.860	32.010	19.094	2,340,400
2012-06-19	32.230	32.400	32.100	32.180	19.195	2,368,500
2012-06-18	32.250	32.370	32.030	32.100	19.148	2,591,900
2012-06-15	32.270	32.360	32.040	32.330	19.285	3,797,300
2012-06-14	31.790	32.110	31.630	32.060	19.124	2,817,100
2012-06-13	31.880	31.880	31.400	31.670	18.891	2,667,600
2012-06-12	31.800	31.860	31.440	31.770	18.951	3,004,700
2012-06-11	32.030	32.190	31.790	31.830	18.987	3,690,800
2012-06-08	31.600	31.980	31.570	31.930	19.046	2,449,200
2012-06-07	31.600	31.770	31.470	31.650	18.879	2,919,600
2012-06-06	31.100	31.390	30.970	31.390	18.724	5,576,300
2012-06-05	31.180	31.520	31.120	31.310	18.465	2,807,300
2012-06-04	31.220	31.250	31.040	31.210	18.406	3,458,600
2012-06-01	30.960	31.440	30.940	31.200	18.400	4,082,200
2012-05-31	30.740	31.380	30.740	31.190	18.394	4,237,100
2012-05-30	30.680	30.940	30.610	30.750	18.134	4,746,400
2012-05-29	30.600	30.870	30.470	30.780	18.152	13,139,400
2012-05-25	30.650	30.900	30.400	30.470	17.969	12,369,900
2012-05-24	30.740	30.970	30.440	30.670	18.087	11,836,400
2012-05-23	30.890	30.960	30.510	30.700	18.105	2,417,700
2012-05-22	30.980	31.110	30.830	30.930	18.241	3,862,500
2012-05-21	31.660	31.660	30.770	30.980	18.270	7,083,600
2012-05-18	31.770	32.000	31.570	31.680	18.683	3,740,500
2012-05-17	31.680	31.870	31.590	31.640	18.659	2,302,100
2012-05-16	31.750	31.840	31.510	31.620	18.648	2,449,200
2012-05-15	31.850	31.900	31.530	31.640	18.659	2,269,600
2012-05-14	31.870	31.980	31.720	31.820	18.765	1,712,400
2012-05-11	31.900	32.180	31.760	32.020	18.883	2,391,000
2012-05-10	31.620	32.030	31.470	31.990	18.866	2,632,600
2012-05-09	31.170	31.810	31.130	31.510	18.583	3,429,700
2012-05-08	31.320	31.460	31.140	31.320	18.471	2,737,500
2012-05-07	31.450	31.580	31.240	31.430	18.535	1,937,700
2012-05-04	31.430	31.750	31.400	31.640	18.659	2,563,400
2012-05-03	31.360	31.810	31.280	31.500	18.577	4,022,900
2012-05-02	31.430	31.900	31.180	31.390	18.512	3,505,600
2012-05-01	31.220	31.500	31.140	31.470	18.559	2,958,700
2012-04-30	31.160	31.170	30.920	31.150	18.370	3,181,100
2012-04-27	31.000	31.220	30.890	31.190	18.394	2,946,700
2012-04-26	30.550	31.000	30.480	30.950	18.252	2,836,600
2012-04-25	30.460	30.590	30.350	30.550	18.017	1,995,100
2012-04-24	30.410	30.590	30.310	30.400	17.928	2,451,100
2012-04-23	30.330	30.380	30.160	30.350	17.899	1,809,300
2012-04-20	30.160	30.500	30.010	30.410	17.934	2,554,100
2012-04-19	29.990	30.270	29.950	30.080	17.739	3,095,400
2012-04-18	30.220	30.440	30.050	30.100	17.751	2,484,000
2012-04-17	30.110	30.360	29.800	30.320	17.881	3,034,100
2012-04-16	29.790	30.190	29.770	30.020	17.704	3,099,200
2012-04-13	29.370	29.990	29.370	29.690	17.509	7,844,100
2012-04-12	29.410	29.500	29.250	29.410	17.344	3,823,800
2012-04-11	29.320	29.450	29.270	29.360	17.315	3,496,200
2012-04-10	29.440	29.450	28.920	29.090	17.156	5,449,700
2012-04-09	29.480	29.650	29.420	29.530	17.415	4,034,700
2012-04-05	30.090	30.140	29.580	29.710	17.521	5,719,900
2012-04-04	30.280	30.380	30.120	30.210	17.816	2,838,000

← NewerPage 61 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.