Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	32.770	32.940	32.240	32.450	17.929	4,623,100
2010-10-27	33.120	33.120	32.200	32.630	18.029	5,428,800
2010-10-26	33.240	33.400	33.060	33.390	18.449	2,958,200
2010-10-25	33.490	33.640	33.200	33.330	18.416	2,618,000
2010-10-22	33.800	33.810	33.120	33.250	18.371	3,579,300
2010-10-21	33.700	33.970	33.530	33.800	18.675	3,533,400
2010-10-20	33.430	33.820	33.400	33.560	18.543	1,518,500
2010-10-19	33.350	33.720	33.180	33.320	18.410	2,108,200
2010-10-18	33.310	33.800	33.210	33.730	18.637	1,606,600
2010-10-15	33.290	33.400	32.970	33.250	18.371	6,137,600
2010-10-14	33.350	33.530	33.000	33.110	18.294	1,818,300
2010-10-13	33.270	33.500	33.100	33.390	18.449	2,115,200
2010-10-12	33.430	33.500	32.900	33.170	18.327	2,025,900
2010-10-11	33.580	33.720	33.270	33.420	18.465	1,816,000
2010-10-08	33.520	33.650	33.310	33.510	18.515	1,777,700
2010-10-07	33.190	33.420	33.140	33.400	18.454	1,799,900
2010-10-06	33.510	33.590	32.980	33.030	18.250	2,152,300
2010-10-05	33.410	33.650	33.250	33.570	18.548	1,777,900
2010-10-04	33.030	33.430	32.920	33.080	18.278	1,935,600
2010-10-01	33.370	33.380	32.940	33.080	18.278	2,032,100
2010-09-30	33.280	33.280	33.030	33.080	18.278	3,332,600
2010-09-29	32.960	33.070	32.650	32.960	18.211	1,784,800
2010-09-28	33.140	33.270	32.830	33.140	18.311	2,292,800
2010-09-27	32.960	33.230	32.820	33.060	18.266	2,883,700
2010-09-24	32.410	32.870	32.270	32.870	18.162	2,745,900
2010-09-23	32.160	32.590	32.020	32.060	17.714	2,426,400
2010-09-22	32.460	32.910	32.370	32.400	17.902	2,650,700
2010-09-21	32.360	32.700	32.040	32.440	17.924	4,052,200
2010-09-20	31.950	32.280	31.780	32.260	17.824	2,804,100
2010-09-17	31.770	31.870	31.610	31.860	17.603	3,856,900
2010-09-16	31.430	31.640	31.270	31.590	17.454	2,698,700
2010-09-15	31.900	31.900	31.260	31.450	17.377	3,627,100
2010-09-14	32.040	32.200	31.760	31.930	17.642	3,248,700
2010-09-13	32.070	32.170	31.820	32.000	17.681	2,997,700
2010-09-10	32.300	32.360	31.790	31.920	17.637	3,606,600
2010-09-09	32.490	32.590	32.360	32.360	17.880	1,821,900
2010-09-08	32.570	32.690	32.030	32.120	17.747	1,916,500
2010-09-07	32.390	32.740	32.370	32.480	17.946	2,628,700
2010-09-03	32.700	32.960	32.560	32.930	18.003	2,371,800
2010-09-02	32.840	32.950	32.460	32.620	17.833	2,465,600
2010-09-01	32.250	32.840	32.130	32.830	17.948	2,665,800
2010-08-31	31.630	32.030	31.360	31.960	17.472	3,960,300
2010-08-30	32.030	32.160	31.660	31.660	17.308	2,079,400
2010-08-27	31.540	32.150	31.260	32.070	17.532	2,723,000
2010-08-26	31.910	32.000	31.280	31.390	17.161	3,413,900
2010-08-25	31.690	31.920	31.280	31.750	17.357	8,832,900
2010-08-24	31.910	32.460	31.910	32.130	17.565	3,381,100
2010-08-23	31.800	32.360	31.800	32.200	17.603	3,047,700
2010-08-20	31.430	31.810	31.380	31.730	17.346	2,326,600
2010-08-19	31.800	32.240	31.500	31.660	17.308	2,281,500
2010-08-18	32.010	32.320	31.820	32.180	17.593	2,833,100
2010-08-17	31.780	32.390	31.640	32.090	17.543	2,635,000
2010-08-16	31.570	31.820	31.300	31.540	17.243	2,201,700
2010-08-13	31.500	32.070	31.380	31.710	17.336	2,645,600
2010-08-12	31.480	32.060	31.180	31.560	17.254	4,236,300
2010-08-11	32.140	32.200	31.720	31.740	17.352	2,726,900
2010-08-10	32.470	32.780	32.210	32.520	17.778	2,870,400
2010-08-09	32.750	32.970	32.600	32.670	17.860	2,599,600
2010-08-06	32.280	32.840	32.200	32.740	17.899	3,779,800
2010-08-05	32.680	32.750	32.150	32.400	17.713	3,294,400

← NewerPage 68 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.