Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	31.730	31.810	31.460	31.580	18.025	1,478,200
2011-07-15	32.040	32.090	31.670	31.840	18.173	2,658,700
2011-07-14	32.080	32.110	31.800	32.000	18.264	2,825,500
2011-07-13	32.330	32.430	31.930	32.030	18.282	2,107,200
2011-07-12	31.960	32.370	31.880	32.130	18.339	2,756,800
2011-07-11	32.180	32.200	31.880	32.060	18.299	1,523,500
2011-07-08	32.610	32.660	32.340	32.540	18.573	1,400,300
2011-07-07	32.760	32.860	32.520	32.830	18.738	1,989,800
2011-07-06	32.640	32.810	32.380	32.600	18.607	1,459,400
2011-07-05	32.890	32.890	32.540	32.650	18.635	1,996,100
2011-07-01	32.680	32.960	32.530	32.930	18.795	1,720,100
2011-06-30	32.390	32.680	32.110	32.640	18.630	2,496,800
2011-06-29	32.160	32.370	31.970	32.240	18.401	1,994,900
2011-06-28	31.950	32.150	31.810	32.090	18.316	2,110,700
2011-06-27	31.280	32.020	31.260	31.910	18.213	3,311,100
2011-06-24	31.650	32.030	31.080	31.080	17.739	4,761,100
2011-06-23	31.420	31.610	31.130	31.580	18.025	2,798,300
2011-06-22	31.620	32.040	31.500	31.790	18.145	2,629,200
2011-06-21	31.830	32.060	31.600	31.760	18.127	2,184,200
2011-06-20	31.440	31.740	31.270	31.660	18.070	1,599,700
2011-06-17	31.570	31.800	31.460	31.560	18.013	2,205,500
2011-06-16	31.200	31.740	31.170	31.410	17.928	2,496,300
2011-06-15	31.640	31.870	31.070	31.140	17.774	3,747,600
2011-06-14	31.850	32.030	31.500	31.880	18.196	3,288,100
2011-06-13	32.300	32.400	31.590	31.600	18.036	3,882,700
2011-06-10	32.000	32.010	31.700	31.750	18.122	1,807,500
2011-06-09	31.960	32.190	31.740	32.040	18.287	2,155,400
2011-06-08	32.070	32.210	31.770	31.910	18.213	3,201,100
2011-06-07	32.270	32.490	31.950	31.990	18.259	2,747,800
2011-06-06	32.430	32.520	32.190	32.380	18.286	1,755,000
2011-06-03	32.530	32.730	32.320	32.480	18.342	1,853,500
2011-06-02	33.000	33.000	32.580	32.880	18.568	2,542,000
2011-06-01	33.340	33.520	32.900	32.900	18.579	2,588,200
2011-05-31	33.490	33.650	33.150	33.500	18.918	2,072,000
2011-05-27	33.410	33.500	33.160	33.340	18.828	1,892,700
2011-05-26	33.340	33.450	32.980	33.220	18.760	2,403,200
2011-05-25	33.240	33.650	33.060	33.440	18.884	2,310,100
2011-05-24	33.930	33.940	33.370	33.400	18.862	2,652,100
2011-05-23	33.990	34.120	33.760	33.810	19.093	2,168,500
2011-05-20	34.070	34.220	33.850	34.110	19.262	2,359,400
2011-05-19	33.960	34.200	33.900	34.180	19.302	2,455,300
2011-05-18	33.820	33.960	33.440	33.930	19.161	2,389,800
2011-05-17	33.490	33.910	33.430	33.820	19.099	2,213,600
2011-05-16	33.360	33.830	33.100	33.530	18.935	3,536,400
2011-05-13	33.810	33.940	33.280	33.450	18.890	3,405,700
2011-05-12	33.260	33.820	33.100	33.700	19.031	3,700,000
2011-05-11	32.940	33.290	32.760	33.250	18.777	3,657,900
2011-05-10	32.460	33.100	32.380	32.990	18.630	2,724,600
2011-05-09	32.380	32.550	32.140	32.340	18.263	2,537,500
2011-05-06	32.140	32.620	32.080	32.300	18.240	7,308,000
2011-05-05	32.270	32.460	31.730	32.050	18.099	3,207,500
2011-05-04	32.150	32.420	31.670	32.340	18.263	4,362,200
2011-05-03	32.190	32.800	31.940	32.220	18.195	4,520,500
2011-05-02	32.190	32.490	32.020	32.180	18.173	2,526,000
2011-04-29	32.120	32.200	31.810	32.170	18.167	2,148,500
2011-04-28	31.730	32.230	31.690	32.090	18.122	2,797,400
2011-04-27	31.300	31.880	31.220	31.800	17.958	3,720,000
2011-04-26	30.910	31.300	30.780	31.240	17.642	2,395,800
2011-04-25	30.870	31.000	30.750	30.810	17.399	1,059,100
2011-04-21	30.790	30.940	30.490	30.930	17.467	1,680,000

← NewerPage 65 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.