Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	33.090	33.120	32.300	32.900	17.986	3,977,500
2010-08-03	33.290	33.540	33.030	33.070	18.079	2,353,900
2010-08-02	33.150	33.340	32.730	33.310	18.210	5,799,500
2010-07-30	33.310	33.750	32.200	32.900	17.986	5,140,700
2010-07-29	34.640	34.750	33.490	33.820	18.489	4,388,400
2010-07-28	34.700	34.930	34.300	34.390	18.801	3,851,800
2010-07-27	34.170	34.830	34.120	34.780	19.014	2,720,300
2010-07-26	33.800	34.080	33.690	34.050	18.615	2,072,100
2010-07-23	33.620	33.840	33.360	33.770	18.462	2,144,500
2010-07-22	33.310	33.910	33.180	33.690	18.418	3,581,300
2010-07-21	33.580	33.580	32.800	33.000	18.041	2,205,400
2010-07-20	33.100	33.530	32.680	33.480	18.303	3,059,400
2010-07-19	33.160	33.540	32.980	33.300	18.205	2,418,900
2010-07-16	33.610	33.710	32.960	32.970	18.024	3,187,400
2010-07-15	33.270	33.860	33.240	33.740	18.445	2,137,800
2010-07-14	33.310	33.630	33.120	33.520	18.325	2,047,800
2010-07-13	33.710	33.830	33.320	33.470	18.298	3,269,600
2010-07-12	33.310	33.580	33.130	33.450	18.287	2,576,600
2010-07-09	33.040	33.430	32.920	33.340	18.227	2,794,700
2010-07-08	32.840	33.190	32.840	33.160	18.128	3,598,200
2010-07-07	31.720	32.850	31.640	32.720	17.888	6,629,900
2010-07-06	31.540	31.850	31.360	31.710	17.336	4,111,400
2010-07-02	31.150	31.630	31.130	31.380	17.155	2,860,400
2010-07-01	31.430	31.470	30.920	31.150	17.029	3,695,100
2010-06-30	31.760	32.060	31.300	31.330	17.128	4,804,100
2010-06-29	32.090	32.110	31.480	31.610	17.281	4,139,500
2010-06-28	32.470	32.630	32.040	32.430	17.729	2,779,500
2010-06-25	31.910	32.430	31.360	32.400	17.713	6,229,800
2010-06-24	31.670	32.340	31.630	31.820	17.396	3,122,700
2010-06-23	32.100	32.180	31.680	31.710	17.336	4,480,800
2010-06-22	33.050	33.360	32.080	32.190	17.598	5,555,200
2010-06-21	34.100	34.210	32.950	33.080	18.085	4,271,100
2010-06-18	33.610	33.800	33.360	33.620	18.380	3,351,300
2010-06-17	33.220	33.730	32.970	33.640	18.391	3,113,300
2010-06-16	32.880	33.330	32.540	33.200	18.150	2,628,500
2010-06-15	32.590	33.120	32.330	33.120	18.106	2,682,300
2010-06-14	32.370	32.750	32.260	32.320	17.669	2,706,800
2010-06-11	31.920	32.150	31.570	32.110	17.554	2,917,200
2010-06-10	32.220	32.450	32.050	32.240	17.625	3,392,400
2010-06-09	31.800	32.400	31.460	31.860	17.418	6,026,100
2010-06-08	30.840	31.610	30.650	31.580	17.264	4,824,300
2010-06-07	30.460	31.120	30.210	30.810	16.844	4,980,500
2010-06-04	31.080	31.510	30.550	30.670	16.579	3,386,000
2010-06-03	31.150	31.510	31.110	31.490	17.023	2,023,500
2010-06-02	30.480	31.130	30.170	31.120	16.823	4,898,400
2010-06-01	30.440	30.840	30.120	30.280	16.369	3,910,900
2010-05-28	30.610	30.960	30.490	30.630	16.558	2,633,600
2010-05-27	30.270	30.620	30.080	30.600	16.542	2,347,000
2010-05-26	30.300	30.410	29.750	29.890	16.158	2,880,100
2010-05-25	29.530	30.050	29.020	30.050	16.244	4,362,600
2010-05-24	30.450	30.720	30.070	30.130	16.288	2,486,900
2010-05-21	30.070	30.380	29.760	30.260	16.358	4,815,300
2010-05-20	30.840	30.970	30.350	30.490	16.482	7,311,000
2010-05-19	31.490	31.620	31.050	31.430	16.990	3,681,400
2010-05-18	32.010	32.190	31.500	31.570	17.066	3,671,200
2010-05-17	32.080	32.240	31.330	31.870	17.228	5,231,000
2010-05-14	31.940	32.190	31.470	31.810	17.196	3,619,300
2010-05-13	32.410	32.720	32.000	32.100	17.353	3,647,400
2010-05-12	31.460	32.200	31.320	32.150	17.380	3,551,900
2010-05-11	31.130	31.780	31.130	31.480	17.017	4,001,900

← NewerPage 69 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.