Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	29.900	30.610	29.580	30.530	16.322	5,261,500
2010-02-10	29.850	30.050	29.390	29.930	16.002	3,503,200
2010-02-09	29.740	30.230	29.600	29.890	15.980	3,132,400
2010-02-08	29.490	30.030	29.370	29.480	15.761	2,157,200
2010-02-05	29.610	29.740	29.010	29.520	15.782	3,041,800
2010-02-04	30.320	30.400	29.600	29.640	15.847	2,337,500
2010-02-03	30.700	30.870	30.440	30.550	16.333	1,914,100
2010-02-02	30.650	30.950	30.400	30.890	16.515	2,553,900
2010-02-01	30.730	30.820	30.460	30.630	16.376	2,192,100
2010-01-29	30.830	30.980	30.510	30.590	16.354	3,138,100
2010-01-28	30.910	30.930	30.320	30.570	16.344	2,994,500
2010-01-27	31.210	31.210	30.390	30.860	16.499	2,649,300
2010-01-26	31.410	31.510	31.020	31.290	16.729	2,382,500
2010-01-25	31.280	31.620	31.130	31.440	16.809	2,074,900
2010-01-22	31.680	31.810	31.180	31.240	16.702	3,298,800
2010-01-21	32.250	32.600	31.520	31.750	16.975	3,204,500
2010-01-20	32.710	32.710	31.850	32.230	17.231	3,719,400
2010-01-19	32.560	32.940	32.420	32.920	17.600	2,185,300
2010-01-15	32.670	32.890	32.170	32.620	17.440	3,169,700
2010-01-14	32.900	32.980	32.650	32.820	17.547	2,590,000
2010-01-13	32.880	33.260	32.600	33.050	17.670	2,749,100
2010-01-12	32.480	33.150	32.350	32.830	17.552	4,012,200
2010-01-11	32.850	33.050	32.610	33.040	17.664	3,397,600
2010-01-08	32.790	33.010	32.620	32.880	17.579	1,764,000
2010-01-07	33.290	33.390	32.880	32.970	17.627	1,923,800
2010-01-06	33.630	33.740	33.170	33.420	17.867	2,972,700
2010-01-05	33.650	33.750	33.430	33.600	17.964	6,568,700
2010-01-04	33.140	33.640	32.890	33.630	17.980	5,130,400
2009-12-31	33.910	34.000	33.230	33.250	17.777	2,120,900
2009-12-30	33.540	33.860	33.480	33.750	18.044	1,387,500
2009-12-29	33.890	33.980	33.560	33.560	17.942	1,182,600
2009-12-28	33.780	33.870	33.410	33.780	18.060	1,425,400
2009-12-24	33.310	33.690	33.300	33.620	17.974	814,700
2009-12-23	33.390	33.630	33.060	33.200	17.750	2,100,700
2009-12-22	33.780	33.860	33.220	33.310	17.809	2,049,500
2009-12-21	33.500	33.960	33.410	33.650	17.990	2,504,800
2009-12-18	33.570	33.740	33.230	33.410	17.862	5,329,500
2009-12-17	33.640	33.720	33.260	33.400	17.857	2,397,200
2009-12-16	33.800	34.140	33.610	33.690	18.012	3,307,300
2009-12-15	33.440	33.880	33.110	33.730	18.033	4,112,500
2009-12-14	33.680	33.740	33.170	33.490	17.905	2,848,900
2009-12-11	33.000	33.470	32.700	33.430	17.873	3,066,300
2009-12-10	32.370	32.810	32.280	32.790	17.531	2,825,900
2009-12-09	31.910	32.230	31.780	32.230	17.231	2,410,300
2009-12-08	31.920	32.040	31.570	31.930	17.071	3,196,300
2009-12-07	31.880	32.140	31.770	32.010	17.114	2,842,000
2009-12-04	32.670	32.880	31.740	32.190	17.032	3,787,800
2009-12-03	32.260	32.630	32.070	32.330	17.106	2,958,900
2009-12-02	31.760	32.400	31.720	32.300	17.090	4,074,000
2009-12-01	31.620	31.940	31.610	31.680	16.762	3,693,700
2009-11-30	30.900	31.410	30.730	31.360	16.593	3,132,600
2009-11-27	30.880	31.300	30.770	30.900	16.349	1,104,600
2009-11-25	31.230	31.640	31.200	31.600	16.720	1,715,300
2009-11-24	31.350	31.420	30.950	31.250	16.534	3,090,200
2009-11-23	31.310	31.710	31.210	31.320	16.572	2,437,000
2009-11-20	30.770	31.190	30.620	31.050	16.429	2,759,500
2009-11-19	31.210	31.350	30.540	30.690	16.238	2,378,700
2009-11-18	31.570	31.630	31.240	31.350	16.587	2,157,600
2009-11-17	31.670	31.750	31.430	31.620	16.730	2,049,400
2009-11-16	31.600	31.750	31.430	31.720	16.783	2,649,400

← NewerPage 71 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.