Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	32.670	32.850	32.460	32.500	18.153	2,619,000
2011-01-24	32.380	32.780	32.360	32.700	18.265	2,246,100
2011-01-21	32.490	32.490	32.210	32.460	18.131	3,530,500
2011-01-20	31.780	32.310	31.780	32.170	17.969	2,067,900
2011-01-19	31.310	31.800	31.310	31.770	17.746	2,363,700
2011-01-18	31.670	31.850	31.230	31.320	17.494	3,337,500
2011-01-14	31.490	31.660	31.410	31.620	17.662	1,731,000
2011-01-13	32.080	32.210	31.500	31.590	17.645	2,870,900
2011-01-12	31.930	32.430	31.930	32.160	17.963	2,220,400
2011-01-11	31.630	31.950	31.450	31.900	17.818	2,630,800
2011-01-10	31.500	31.650	31.110	31.600	17.651	3,082,000
2011-01-07	31.310	31.590	30.910	31.590	17.645	4,845,700
2011-01-06	31.370	31.420	31.090	31.250	17.455	3,401,600
2011-01-05	31.450	31.640	31.230	31.320	17.494	3,161,100
2011-01-04	31.800	31.870	31.290	31.580	17.639	3,440,500
2011-01-03	32.010	32.060	31.560	31.800	17.762	2,671,200
2010-12-31	31.420	31.910	31.380	31.810	17.768	2,023,100
2010-12-30	31.390	31.540	31.340	31.390	17.533	1,117,300
2010-12-29	31.580	31.620	31.310	31.360	17.516	951,100
2010-12-28	31.540	31.580	31.260	31.540	17.617	925,000
2010-12-27	31.320	31.480	31.250	31.430	17.556	1,089,200
2010-12-23	31.490	31.540	31.240	31.430	17.556	1,738,900
2010-12-22	31.330	31.610	31.210	31.600	17.651	1,516,600
2010-12-21	31.640	31.690	31.070	31.240	17.449	2,662,400
2010-12-20	31.840	31.890	31.450	31.480	17.584	2,543,700
2010-12-17	31.810	31.920	31.570	31.640	17.673	4,916,700
2010-12-16	31.190	31.930	31.070	31.870	17.801	5,069,100
2010-12-15	31.270	31.450	31.070	31.190	17.422	2,408,300
2010-12-14	31.180	31.590	31.040	31.460	17.572	3,121,100
2010-12-13	31.370	31.370	30.960	31.180	17.416	1,938,100
2010-12-10	31.360	31.370	30.910	31.120	17.382	2,529,600
2010-12-09	31.200	31.520	30.840	31.290	17.477	5,234,700
2010-12-08	31.330	31.400	30.990	31.130	17.388	3,905,200
2010-12-07	31.660	31.680	31.170	31.270	17.466	3,108,500
2010-12-06	31.500	31.570	31.200	31.440	17.561	3,062,000
2010-12-03	31.440	31.790	31.320	31.740	17.537	2,670,100
2010-12-02	31.450	31.590	31.090	31.490	17.399	8,879,800
2010-12-01	31.250	31.510	30.850	31.460	17.382	8,987,000
2010-11-30	30.800	31.070	30.630	30.830	17.034	9,312,200
2010-11-29	30.500	30.930	30.440	30.840	17.040	3,189,400
2010-11-26	30.610	30.870	30.570	30.630	16.924	1,196,100
2010-11-24	30.820	30.980	30.740	30.930	17.090	2,348,400
2010-11-23	30.610	30.800	30.450	30.640	16.929	3,195,300
2010-11-22	30.780	30.900	30.510	30.820	17.029	2,388,600
2010-11-19	30.940	30.980	30.350	30.760	16.996	5,191,200
2010-11-18	31.470	31.580	31.070	31.160	17.217	4,471,100
2010-11-17	31.480	31.580	31.160	31.240	17.261	3,245,900
2010-11-16	31.850	31.950	31.170	31.440	17.371	2,299,200
2010-11-15	31.830	32.300	31.830	31.960	17.659	1,714,600
2010-11-12	32.060	32.070	31.550	31.660	17.493	3,302,400
2010-11-11	32.150	32.360	31.930	32.060	17.714	3,004,100
2010-11-10	32.320	32.540	32.050	32.250	17.819	2,594,500
2010-11-09	32.570	32.780	32.350	32.460	17.935	2,616,500
2010-11-08	32.740	32.930	32.280	32.510	17.963	2,325,600
2010-11-05	33.360	33.430	32.790	33.020	18.244	2,333,100
2010-11-04	33.210	33.440	33.140	33.260	18.377	2,359,800
2010-11-03	32.970	33.120	32.650	32.930	18.195	2,808,200
2010-11-02	32.390	32.900	32.330	32.870	18.162	2,164,600
2010-11-01	32.470	32.680	31.950	32.180	17.780	3,089,400
2010-10-29	32.450	32.600	32.280	32.340	17.869	2,755,600

← NewerPage 67 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.