Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	32.070	32.110	31.640	31.870	18.577	2,367,500
2012-01-05	31.510	32.050	31.440	32.000	18.653	2,546,800
2012-01-04	31.820	32.020	31.620	31.660	18.455	3,422,400
2012-01-03	33.190	33.250	31.770	31.810	18.542	5,153,300
2011-12-30	33.010	33.220	32.840	33.010	19.242	2,667,100
2011-12-29	32.640	32.960	32.600	32.940	19.201	1,919,700
2011-12-28	32.780	32.800	32.450	32.520	18.956	1,199,600
2011-12-27	32.550	32.840	32.470	32.820	19.131	1,259,500
2011-12-23	32.320	32.710	32.270	32.540	18.968	1,950,700
2011-12-22	31.770	32.250	31.670	32.150	18.740	2,814,700
2011-12-21	31.300	31.680	31.210	31.670	18.460	3,293,800
2011-12-20	31.060	31.300	30.790	31.280	18.233	3,032,500
2011-12-19	31.450	31.640	30.600	30.640	17.860	3,300,700
2011-12-16	31.950	32.010	31.220	31.290	18.239	4,574,600
2011-12-15	31.350	31.900	31.330	31.840	18.560	2,625,100
2011-12-14	31.490	31.680	31.050	31.050	18.099	3,058,300
2011-12-13	31.530	31.940	31.350	31.490	18.356	2,769,300
2011-12-12	31.500	31.700	31.200	31.420	18.315	2,379,100
2011-12-09	31.690	31.790	31.360	31.710	18.484	2,218,900
2011-12-08	31.990	32.070	31.470	31.530	18.379	2,502,700
2011-12-07	32.040	32.250	31.710	32.070	18.694	3,936,400
2011-12-06	32.690	32.850	32.480	32.650	18.832	3,434,900
2011-12-05	32.700	32.780	32.350	32.580	18.791	3,429,900
2011-12-02	32.880	32.880	32.220	32.310	18.636	2,559,100
2011-12-01	32.760	33.000	32.590	32.650	18.832	2,366,600
2011-11-30	32.700	33.000	32.630	32.940	18.999	3,563,700
2011-11-29	31.770	32.150	31.700	31.950	18.428	3,611,600
2011-11-28	31.850	31.950	31.370	31.590	18.220	2,220,200
2011-11-25	31.300	31.440	31.180	31.210	18.001	972,200
2011-11-23	31.510	31.620	31.050	31.180	17.984	3,071,900
2011-11-22	32.250	32.290	31.700	31.720	18.295	3,260,700
2011-11-21	32.330	32.440	31.930	32.200	18.572	10,806,900
2011-11-18	32.820	32.820	32.510	32.690	18.855	6,638,500
2011-11-17	32.780	32.850	32.270	32.590	18.797	3,942,900
2011-11-16	33.030	33.220	32.710	32.770	18.901	3,198,900
2011-11-15	33.420	33.590	33.160	33.260	19.184	3,526,000
2011-11-14	33.890	34.050	33.400	33.600	19.380	1,918,400
2011-11-11	33.960	34.320	33.960	34.030	19.628	2,546,900
2011-11-10	33.520	34.000	33.380	33.620	19.391	3,309,900
2011-11-09	33.750	33.770	33.000	33.070	19.074	3,457,900
2011-11-08	34.150	34.220	33.750	34.180	19.714	2,667,100
2011-11-07	33.970	34.180	33.710	34.170	19.708	1,991,400
2011-11-04	34.120	34.120	33.500	33.880	19.541	2,488,200
2011-11-03	33.880	34.490	33.750	34.380	19.830	4,392,400
2011-11-02	33.010	33.830	33.010	33.590	19.374	3,576,800
2011-11-01	32.590	33.470	32.460	32.570	18.786	4,458,400
2011-10-31	33.750	34.200	33.700	33.700	19.437	2,984,000
2011-10-28	34.350	34.450	33.860	33.990	19.605	4,434,400
2011-10-27	34.870	34.960	34.290	34.430	19.858	4,725,600
2011-10-26	34.400	34.440	34.000	34.310	19.789	2,328,600
2011-10-25	34.170	34.390	33.930	33.950	19.582	3,035,700
2011-10-24	34.270	34.420	34.030	34.420	19.853	2,797,600
2011-10-21	33.680	34.170	33.660	34.170	19.708	2,828,100
2011-10-20	33.110	33.550	33.080	33.410	19.270	2,935,400
2011-10-19	33.070	33.610	32.930	33.040	19.057	1,813,700
2011-10-18	33.110	33.310	32.800	33.030	19.051	4,042,700
2011-10-17	32.990	33.360	32.960	33.200	19.149	2,403,800
2011-10-14	32.920	33.090	32.790	33.060	19.068	2,178,700
2011-10-13	32.460	32.740	32.230	32.640	18.826	3,457,400
2011-10-12	32.940	32.990	32.440	32.630	18.820	3,742,100

← NewerPage 63 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.