Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	31.710	32.080	31.170	31.420	16.985	6,063,500
2010-05-07	31.010	31.380	30.260	30.700	16.596	4,797,900
2010-05-06	31.840	31.970	29.610	31.000	16.758	3,644,400
2010-05-05	31.770	32.210	31.570	31.890	17.239	3,174,900
2010-05-04	32.510	32.580	31.950	32.150	17.380	2,741,900
2010-05-03	32.330	32.870	32.270	32.770	17.715	2,559,700
2010-04-30	31.940	32.650	31.890	32.130	17.369	4,937,400
2010-04-29	31.600	32.070	31.600	31.840	17.212	2,678,900
2010-04-28	31.290	31.530	30.770	31.460	17.007	3,518,700
2010-04-27	31.310	31.550	31.010	31.070	16.796	3,475,200
2010-04-26	31.470	31.640	31.330	31.390	16.969	2,478,900
2010-04-23	31.020	31.550	30.850	31.550	17.055	2,064,300
2010-04-22	30.840	31.120	30.620	31.070	16.796	2,338,700
2010-04-21	30.750	30.860	30.590	30.830	16.666	1,747,000
2010-04-20	30.460	30.810	30.370	30.790	16.644	2,127,000
2010-04-19	30.120	30.390	30.070	30.260	16.358	1,610,200
2010-04-16	30.650	30.800	30.160	30.250	16.352	2,908,600
2010-04-15	31.120	31.180	30.700	30.700	16.596	3,118,200
2010-04-14	30.830	31.230	30.610	31.220	16.877	3,131,700
2010-04-13	31.060	31.130	30.660	30.850	16.677	2,521,900
2010-04-12	30.990	31.060	30.810	31.030	16.774	2,048,000
2010-04-09	30.520	30.710	30.220	30.690	16.590	2,686,600
2010-04-08	30.620	30.620	30.230	30.480	16.477	2,602,200
2010-04-07	30.970	30.970	30.400	30.680	16.585	5,440,700
2010-04-06	30.690	31.150	30.560	31.100	16.812	3,975,800
2010-04-05	30.250	30.870	30.230	30.820	16.661	3,317,600
2010-04-01	29.660	30.150	29.660	30.120	16.282	3,110,800
2010-03-31	29.580	29.640	29.110	29.520	15.958	3,954,100
2010-03-30	29.600	29.630	29.360	29.450	15.920	2,444,400
2010-03-29	29.310	29.510	29.150	29.490	15.942	2,689,700
2010-03-26	29.440	29.450	29.040	29.110	15.736	3,177,700
2010-03-25	30.090	30.210	29.180	29.350	15.866	5,960,600
2010-03-24	30.450	30.630	30.070	30.090	16.266	3,384,400
2010-03-23	30.590	30.950	30.360	30.530	16.504	2,770,200
2010-03-22	30.800	30.920	30.500	30.590	16.536	2,010,200
2010-03-19	30.920	31.340	30.650	30.920	16.715	3,569,000
2010-03-18	30.940	31.200	30.710	30.990	16.752	2,269,400
2010-03-17	31.180	31.320	30.780	30.960	16.736	3,551,500
2010-03-16	30.920	31.180	30.740	31.130	16.828	2,360,100
2010-03-15	30.520	30.850	30.520	30.850	16.677	2,157,400
2010-03-12	30.780	30.910	30.520	30.570	16.525	1,916,400
2010-03-11	30.430	30.710	30.410	30.670	16.579	2,532,000
2010-03-10	30.600	30.700	30.290	30.550	16.515	3,263,100
2010-03-09	30.690	30.750	30.500	30.550	16.515	2,987,200
2010-03-08	30.720	30.890	30.330	30.710	16.601	2,415,200
2010-03-05	31.490	31.490	30.960	31.200	16.681	5,039,300
2010-03-04	30.690	30.930	30.380	30.900	16.520	7,348,300
2010-03-03	30.660	30.740	30.500	30.570	16.344	2,356,400
2010-03-02	30.590	30.740	30.420	30.630	16.376	2,401,400
2010-03-01	29.830	30.610	29.830	30.440	16.274	2,944,500
2010-02-26	29.870	30.010	29.550	29.720	15.889	2,599,600
2010-02-25	29.800	29.980	29.370	29.920	15.996	4,217,700
2010-02-24	30.270	30.310	29.760	30.170	16.130	3,771,400
2010-02-23	30.460	30.570	29.960	30.160	16.125	3,321,100
2010-02-22	31.370	31.370	30.500	30.570	16.344	2,305,800
2010-02-19	30.700	31.200	30.480	31.180	16.670	2,822,900
2010-02-18	30.660	31.070	30.530	30.850	16.493	3,440,400
2010-02-17	30.920	31.120	30.550	30.740	16.435	2,219,700
2010-02-16	30.420	30.840	30.410	30.760	16.445	3,017,500
2010-02-12	30.280	30.350	29.900	30.170	16.130	4,165,100

← NewerPage 70 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.