Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	31.120	31.600	31.110	31.370	16.598	3,506,000
2009-11-12	31.280	31.600	30.980	31.110	16.460	4,497,300
2009-11-11	31.590	31.590	31.070	31.310	16.566	2,741,300
2009-11-10	31.030	31.540	30.980	31.430	16.630	2,915,800
2009-11-09	30.720	31.130	30.620	31.120	16.466	3,154,300
2009-11-06	30.550	30.760	30.300	30.580	16.180	2,675,600
2009-11-05	30.120	30.730	29.960	30.640	16.212	3,046,000
2009-11-04	29.440	30.380	29.300	29.900	15.820	4,152,800
2009-11-03	29.540	29.640	29.200	29.330	15.519	2,196,200
2009-11-02	29.930	30.390	29.360	29.580	15.651	3,035,700
2009-10-30	30.420	30.610	29.590	29.800	15.767	5,253,600
2009-10-29	29.580	30.560	29.540	30.460	16.116	4,594,000
2009-10-28	30.210	30.210	29.290	29.390	15.550	4,102,400
2009-10-27	29.740	29.960	29.390	29.760	15.746	4,190,900
2009-10-26	30.420	30.820	29.680	29.680	15.704	4,026,600
2009-10-23	30.930	31.060	30.170	30.310	16.037	3,178,500
2009-10-22	30.770	31.020	30.480	30.900	16.349	3,839,100
2009-10-21	30.870	31.200	30.680	30.740	16.265	5,539,200
2009-10-20	31.640	31.640	30.740	30.900	16.349	4,125,600
2009-10-19	31.260	31.790	30.980	31.660	16.751	4,613,000
2009-10-16	30.650	31.350	30.340	31.140	16.476	5,552,800
2009-10-15	30.730	30.880	30.510	30.740	16.265	5,214,000
2009-10-14	31.450	31.450	30.500	30.670	16.228	3,909,800
2009-10-13	31.220	31.220	30.870	30.900	16.349	1,802,200
2009-10-12	31.350	31.510	31.130	31.250	16.534	1,295,500
2009-10-09	31.060	31.550	31.050	31.350	16.587	2,026,200
2009-10-08	31.380	31.430	30.860	31.020	16.413	2,698,200
2009-10-07	31.080	31.170	30.790	31.130	16.471	2,085,900
2009-10-06	30.640	31.100	30.480	31.090	16.450	2,349,400
2009-10-05	30.500	30.700	30.030	30.620	16.201	1,946,900
2009-10-02	30.500	30.560	30.230	30.350	16.058	2,110,600
2009-10-01	31.400	31.500	30.690	30.730	16.259	2,698,400
2009-09-30	31.600	31.750	31.240	31.440	16.635	4,573,200
2009-09-29	31.670	31.700	31.380	31.620	16.730	1,992,200
2009-09-28	31.310	31.800	31.190	31.560	16.699	1,393,500
2009-09-25	31.110	31.550	31.080	31.290	16.556	2,811,000
2009-09-24	31.250	31.510	31.080	31.200	16.508	2,447,900
2009-09-23	31.140	31.750	30.970	31.160	16.487	3,033,700
2009-09-22	31.500	31.550	30.960	31.060	16.434	3,352,200
2009-09-21	31.910	31.980	31.250	31.350	16.587	2,716,000
2009-09-18	31.860	32.100	31.640	31.990	16.926	4,737,400
2009-09-17	31.810	31.990	31.520	31.740	16.794	2,728,600
2009-09-16	31.530	32.110	31.390	31.930	16.894	2,657,000
2009-09-15	31.460	31.690	31.180	31.570	16.704	2,491,800
2009-09-14	30.810	31.530	30.710	31.520	16.677	2,604,400
2009-09-11	31.120	31.240	30.800	30.880	16.339	2,962,800
2009-09-10	31.040	31.260	30.930	31.130	16.471	2,263,600
2009-09-09	30.890	31.210	30.620	31.110	16.460	3,822,900
2009-09-08	30.800	31.030	30.530	30.880	16.339	3,473,800
2009-09-04	30.970	31.060	30.380	30.540	16.159	2,452,500
2009-09-03	31.220	31.360	30.580	31.100	16.279	4,117,000
2009-09-02	31.430	31.580	31.010	31.040	16.248	4,465,900
2009-09-01	31.570	31.990	31.440	31.520	16.499	3,710,200
2009-08-31	31.950	32.010	31.460	31.670	16.577	2,675,000
2009-08-28	32.400	32.420	31.830	32.120	16.813	2,344,500
2009-08-27	32.290	32.360	31.760	32.260	16.886	2,670,400
2009-08-26	32.250	32.390	31.990	32.200	16.855	1,575,700
2009-08-25	32.910	33.270	32.250	32.290	16.902	2,069,800
2009-08-24	32.900	33.030	32.420	32.730	17.132	2,496,500
2009-08-21	32.350	32.930	32.160	32.870	17.205	3,238,000

← NewerPage 72 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.