Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	30.770	30.950	30.620	30.760	17.371	3,153,900
2011-04-19	30.880	30.900	30.470	30.520	17.235	2,867,000
2011-04-18	31.020	31.070	30.720	30.900	17.450	2,118,300
2011-04-15	30.960	31.510	30.930	31.200	17.619	2,880,200
2011-04-14	30.790	31.050	30.660	30.870	17.433	2,714,200
2011-04-13	30.630	31.100	30.610	30.960	17.484	3,624,700
2011-04-12	30.480	30.700	30.300	30.580	17.269	3,569,100
2011-04-11	31.080	31.140	30.440	30.560	17.258	3,957,500
2011-04-08	31.530	31.550	31.000	31.220	17.630	1,497,200
2011-04-07	31.490	31.530	31.080	31.360	17.710	2,359,500
2011-04-06	30.910	31.560	30.850	31.560	17.822	4,590,200
2011-04-05	30.870	31.000	30.770	30.810	17.399	4,063,900
2011-04-04	31.450	31.500	30.730	30.890	17.444	5,329,700
2011-04-01	31.710	31.770	31.370	31.500	17.789	2,431,300
2011-03-31	31.740	31.880	31.490	31.510	17.794	2,322,100
2011-03-30	31.390	31.870	31.290	31.690	17.896	2,004,600
2011-03-29	30.960	31.380	30.760	31.310	17.681	1,536,500
2011-03-28	31.170	31.270	30.980	30.980	17.495	1,376,400
2011-03-25	31.250	31.490	31.060	31.090	17.557	2,319,100
2011-03-24	31.310	31.440	31.160	31.170	17.602	2,497,300
2011-03-23	30.920	31.230	30.770	31.150	17.591	1,856,200
2011-03-22	30.820	31.180	30.740	31.000	17.506	2,085,500
2011-03-21	30.620	30.990	30.540	30.760	17.371	2,280,300
2011-03-18	30.540	30.700	30.210	30.430	17.184	3,378,500
2011-03-17	30.700	30.750	30.160	30.470	17.207	3,962,000
2011-03-16	31.100	31.580	30.150	30.320	17.122	7,318,400
2011-03-15	30.900	31.180	30.610	31.100	17.563	4,011,300
2011-03-14	32.130	32.130	31.330	31.510	17.794	4,001,800
2011-03-11	32.100	32.460	31.880	32.380	18.286	2,556,200
2011-03-10	32.270	32.650	31.970	32.050	18.099	3,110,900
2011-03-09	31.680	32.540	31.680	32.510	18.359	3,497,700
2011-03-08	31.060	31.780	31.060	31.680	17.890	2,024,400
2011-03-07	31.650	32.070	31.450	31.470	17.578	2,725,800
2011-03-04	31.990	32.000	31.330	31.610	17.656	2,506,300
2011-03-03	32.150	32.300	31.950	31.950	17.846	2,313,700
2011-03-02	31.930	32.090	31.630	31.890	17.813	2,324,200
2011-03-01	32.590	32.730	31.890	31.910	17.824	4,022,800
2011-02-28	32.510	32.900	32.370	32.700	18.265	2,862,000
2011-02-25	32.270	32.440	32.050	32.420	18.109	2,317,800
2011-02-24	32.290	32.480	32.010	32.230	18.002	4,264,000
2011-02-23	32.280	32.460	31.920	32.300	18.042	4,238,600
2011-02-22	31.280	32.360	31.050	32.230	18.002	5,709,700
2011-02-18	32.120	32.120	31.710	31.740	17.729	3,141,000
2011-02-17	32.080	32.180	31.700	32.070	17.913	2,275,600
2011-02-16	32.420	32.610	31.880	32.120	17.941	2,868,300
2011-02-15	32.460	32.530	32.300	32.450	18.125	1,709,600
2011-02-14	32.830	32.920	32.410	32.580	18.198	1,075,100
2011-02-11	32.780	33.110	32.740	32.870	18.360	1,130,000
2011-02-10	33.000	33.060	32.740	32.890	18.371	1,612,800
2011-02-09	32.640	33.120	32.420	33.020	18.444	2,549,900
2011-02-08	32.590	32.750	32.380	32.740	18.287	1,628,200
2011-02-07	32.330	32.610	32.230	32.610	18.215	1,554,700
2011-02-04	32.670	32.670	32.210	32.220	17.997	3,299,300
2011-02-03	32.600	32.820	32.410	32.750	18.293	2,384,200
2011-02-02	32.940	32.940	32.270	32.590	18.204	3,733,800
2011-02-01	32.610	33.120	32.270	33.120	18.500	2,877,500
2011-01-31	32.460	32.600	32.290	32.430	18.114	2,136,000
2011-01-28	32.660	32.750	32.250	32.430	18.114	2,277,500
2011-01-27	32.600	32.780	32.490	32.630	18.226	1,967,400
2011-01-26	32.530	32.650	32.420	32.570	18.192	1,968,800

← NewerPage 66 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.