Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.770	32.840	32.330	32.790	18.913	2,968,800
2011-10-10	32.720	32.880	32.600	32.820	18.930	3,134,800
2011-10-07	32.730	32.830	32.120	32.320	18.641	4,706,100
2011-10-06	31.920	32.570	31.800	32.560	18.780	2,621,700
2011-10-05	31.970	32.020	31.370	31.970	18.440	3,834,000
2011-10-04	31.970	32.310	31.240	31.890	18.393	6,600,000
2011-10-03	33.350	33.550	32.310	32.330	18.647	4,214,900
2011-09-30	33.670	34.060	33.370	33.370	19.247	4,447,200
2011-09-29	34.150	34.200	33.520	33.960	19.587	2,878,300
2011-09-28	34.140	34.330	33.470	33.530	19.339	3,187,900
2011-09-27	34.520	34.590	33.930	34.090	19.662	2,699,300
2011-09-26	33.860	34.020	33.470	34.000	19.610	2,555,500
2011-09-23	32.980	33.680	32.920	33.610	19.385	3,042,800
2011-09-22	33.050	33.360	32.650	33.040	19.057	4,908,700
2011-09-21	34.710	35.030	33.800	33.820	19.507	3,636,400
2011-09-20	34.520	35.480	34.400	34.810	20.078	3,576,800
2011-09-19	33.920	34.440	33.900	34.340	19.807	2,133,900
2011-09-16	34.230	34.580	34.130	34.470	19.882	3,556,700
2011-09-15	33.930	34.100	33.640	34.050	19.639	2,493,400
2011-09-14	33.240	33.960	32.880	33.600	19.380	3,273,600
2011-09-13	32.740	33.240	32.480	33.190	19.143	3,437,600
2011-09-12	32.050	32.670	31.870	32.660	18.838	4,448,700
2011-09-09	32.890	32.910	32.130	32.280	18.618	3,790,800
2011-09-08	33.000	33.560	33.000	33.260	19.184	2,329,800
2011-09-07	32.660	33.310	32.580	33.230	19.166	3,471,200
2011-09-06	32.140	32.940	31.900	32.890	18.772	3,783,400
2011-09-02	32.940	33.340	32.880	33.080	18.881	2,354,600
2011-09-01	34.120	34.220	33.410	33.500	19.121	4,061,400
2011-08-31	33.780	34.190	33.650	34.130	19.480	4,599,100
2011-08-30	33.640	33.870	33.490	33.690	19.229	2,689,100
2011-08-29	33.360	33.770	33.250	33.740	19.258	5,126,500
2011-08-26	32.950	33.250	32.150	33.000	18.835	3,022,700
2011-08-25	33.510	33.510	32.950	33.160	18.926	11,385,100
2011-08-24	32.220	33.460	32.060	33.440	19.086	4,454,700
2011-08-23	31.610	32.310	31.440	32.300	18.436	3,964,100
2011-08-22	32.410	32.410	31.510	31.890	18.202	4,061,700
2011-08-19	31.600	32.070	31.430	31.620	18.048	4,068,600
2011-08-18	31.750	32.170	31.450	32.030	18.282	5,492,400
2011-08-17	32.360	32.870	32.320	32.500	18.550	4,113,600
2011-08-16	32.090	32.470	31.890	32.370	18.476	3,719,600
2011-08-15	31.330	32.410	31.220	32.370	18.476	4,854,800
2011-08-12	31.010	31.480	30.750	31.070	17.734	6,167,900
2011-08-11	29.080	31.240	29.010	30.870	17.619	7,297,300
2011-08-10	29.330	29.960	28.890	28.970	16.535	5,427,600
2011-08-09	29.290	29.840	27.970	29.810	17.014	5,722,700
2011-08-08	29.830	30.250	28.690	28.840	16.461	6,464,400
2011-08-05	30.560	30.730	29.870	30.330	17.311	5,603,200
2011-08-04	31.470	31.530	30.200	30.270	17.277	4,704,200
2011-08-03	32.320	32.320	31.320	31.730	18.110	3,799,800
2011-08-02	32.460	32.600	32.190	32.250	18.407	3,406,500
2011-08-01	33.020	33.050	32.290	32.660	18.641	2,397,000
2011-07-29	32.860	33.060	32.610	32.750	18.692	3,232,700
2011-07-28	33.200	33.210	32.890	33.090	18.887	2,074,000
2011-07-27	33.200	33.330	33.030	33.240	18.972	3,830,200
2011-07-26	33.160	33.480	33.000	33.290	19.001	3,964,200
2011-07-25	32.640	33.310	32.640	33.200	18.949	3,155,400
2011-07-22	32.670	32.870	32.480	32.810	18.727	2,079,000
2011-07-21	32.180	32.750	32.140	32.620	18.618	2,273,300
2011-07-20	31.920	32.130	31.780	31.960	18.242	943,700
2011-07-19	31.680	31.900	31.450	31.880	18.196	1,466,700

← NewerPage 64 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.