Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	30.650	30.680	30.110	30.390	17.922	2,638,200
2012-04-02	30.600	30.750	30.380	30.620	18.058	2,594,600
2012-03-30	30.510	30.630	30.310	30.610	18.052	3,164,100
2012-03-29	29.970	30.280	29.750	30.250	17.840	2,586,200
2012-03-28	30.250	30.390	29.950	30.110	17.757	3,523,000
2012-03-27	30.030	30.350	29.980	30.240	17.834	3,177,000
2012-03-26	29.870	30.000	29.750	29.980	17.680	3,015,100
2012-03-23	29.820	30.000	29.620	29.670	17.498	2,752,400
2012-03-22	29.650	29.840	29.600	29.810	17.580	3,091,600
2012-03-21	29.800	29.870	29.670	29.780	17.562	3,875,800
2012-03-20	29.770	29.850	29.590	29.780	17.562	3,586,200
2012-03-19	30.020	30.320	29.950	29.980	17.680	2,423,000
2012-03-16	30.120	30.180	29.900	30.120	17.763	3,524,800
2012-03-15	30.100	30.360	29.900	30.130	17.769	2,982,900
2012-03-14	30.490	30.550	30.040	30.100	17.751	2,610,300
2012-03-13	30.590	30.640	30.280	30.490	17.981	2,770,300
2012-03-12	30.300	30.550	30.230	30.500	17.987	2,757,300
2012-03-09	30.750	30.750	30.210	30.290	17.863	3,610,600
2012-03-08	30.370	30.630	30.290	30.520	17.999	2,796,800
2012-03-07	30.330	30.440	30.100	30.240	17.834	3,049,200
2012-03-06	30.840	30.900	30.380	30.620	17.848	3,897,900
2012-03-05	31.050	31.100	30.600	30.960	18.047	2,976,600
2012-03-02	30.820	31.160	30.820	31.030	18.087	2,521,700
2012-03-01	30.860	31.100	30.650	30.800	17.953	2,579,600
2012-02-29	30.650	30.980	30.460	30.780	17.942	3,244,800
2012-02-28	30.490	30.690	30.410	30.650	17.866	3,337,400
2012-02-27	30.430	30.720	30.250	30.680	17.883	13,229,100
2012-02-24	30.500	30.610	30.330	30.430	17.738	9,490,200
2012-02-23	30.870	30.940	30.450	30.500	17.778	11,310,600
2012-02-22	30.780	31.120	30.720	30.960	18.047	3,054,500
2012-02-21	31.370	31.390	30.710	30.920	18.023	3,273,000
2012-02-17	31.500	31.600	31.240	31.330	18.262	2,744,200
2012-02-16	30.700	31.410	30.700	31.350	18.274	2,949,700
2012-02-15	30.780	30.880	30.530	30.660	17.872	2,187,400
2012-02-14	30.650	30.780	30.380	30.780	17.942	2,743,500
2012-02-13	30.620	30.740	30.420	30.670	17.878	1,960,200
2012-02-10	30.250	30.510	30.160	30.510	17.784	3,042,300
2012-02-09	30.860	30.900	30.170	30.380	17.709	4,415,000
2012-02-08	30.620	30.920	30.520	30.870	17.994	2,627,400
2012-02-07	30.220	30.710	30.020	30.610	17.843	2,212,700
2012-02-06	30.160	30.260	30.090	30.230	17.621	1,640,000
2012-02-03	30.230	30.320	29.970	30.270	17.644	2,368,300
2012-02-02	30.390	30.410	29.820	30.000	17.487	4,042,500
2012-02-01	30.430	30.480	30.180	30.350	17.691	2,744,800
2012-01-31	30.320	30.450	30.120	30.340	17.685	3,310,700
2012-01-30	30.210	30.300	30.020	30.210	17.609	2,715,000
2012-01-27	31.090	31.130	30.280	30.330	17.679	3,093,500
2012-01-26	31.000	31.350	30.830	31.130	18.146	3,005,700
2012-01-25	30.220	30.990	30.000	30.930	18.029	4,723,100
2012-01-24	30.700	30.740	30.290	30.360	17.697	2,576,000
2012-01-23	30.430	30.920	30.300	30.810	17.959	3,646,200
2012-01-20	30.330	30.510	29.970	30.200	17.604	3,844,400
2012-01-19	30.510	30.590	30.180	30.250	17.633	3,595,200
2012-01-18	30.720	30.800	30.380	30.510	17.784	3,246,100
2012-01-17	31.170	31.300	30.590	30.690	17.889	3,937,600
2012-01-13	31.050	31.100	30.670	30.900	18.012	3,328,600
2012-01-12	31.260	31.370	31.030	31.170	18.169	1,837,100
2012-01-11	31.520	31.600	31.110	31.150	18.157	3,621,300
2012-01-10	31.960	31.960	31.550	31.570	18.402	3,327,400
2012-01-09	31.870	31.940	31.530	31.640	18.443	1,996,400

← NewerPage 62 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.