Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	31.720	32.160	31.700	32.100	16.802	3,246,700
2009-08-19	31.140	31.910	31.030	31.870	16.682	3,090,500
2009-08-18	31.360	31.550	31.050	31.260	16.363	2,547,500
2009-08-17	31.850	32.060	31.260	31.300	16.384	2,942,000
2009-08-14	31.940	32.140	31.610	32.120	16.813	3,559,400
2009-08-13	31.530	31.990	31.300	31.940	16.719	2,614,900
2009-08-12	31.290	31.920	31.170	31.660	16.572	1,931,600
2009-08-11	31.770	31.790	31.320	31.400	16.436	2,195,900
2009-08-10	31.650	31.840	31.290	31.840	16.666	2,051,300
2009-08-07	31.700	31.830	31.330	31.670	16.577	2,032,700
2009-08-06	31.880	32.050	30.940	31.410	16.441	3,397,500
2009-08-05	32.400	32.670	31.490	31.800	16.645	2,960,100
2009-08-04	32.910	33.000	32.210	32.450	16.986	2,950,400
2009-08-03	33.720	33.720	32.590	33.040	17.294	3,654,200
2009-07-31	32.190	33.300	32.190	32.450	16.986	3,960,200
2009-07-30	33.160	33.740	33.030	33.430	17.499	2,076,200
2009-07-29	32.780	33.150	32.140	32.850	17.195	2,253,300
2009-07-28	33.460	33.720	32.640	32.910	17.226	2,227,500
2009-07-27	33.760	34.020	33.530	33.720	17.650	1,840,500
2009-07-24	33.120	33.930	33.120	33.860	17.724	2,087,100
2009-07-23	32.390	33.440	32.260	33.350	17.457	2,417,300
2009-07-22	32.190	32.680	32.060	32.430	16.975	1,908,900
2009-07-21	32.400	32.700	32.050	32.400	16.959	3,282,400
2009-07-20	32.290	32.360	31.960	32.300	16.907	2,005,400
2009-07-17	32.390	32.610	31.870	32.110	16.808	1,891,200
2009-07-16	32.320	32.630	32.030	32.470	16.996	2,215,900
2009-07-15	31.570	32.450	31.560	32.440	16.980	2,957,600
2009-07-14	31.390	31.500	30.950	31.500	16.488	4,579,600
2009-07-13	31.010	31.550	30.690	31.420	16.446	3,774,800
2009-07-10	31.000	31.290	30.690	30.990	16.221	3,645,700
2009-07-09	31.450	31.580	30.910	31.230	16.347	3,249,300
2009-07-08	31.250	31.610	30.930	31.250	16.357	3,258,700
2009-07-07	32.210	32.370	31.200	31.250	16.357	2,713,000
2009-07-06	31.970	32.410	31.740	32.200	16.855	2,432,500
2009-07-02	32.790	32.790	32.100	32.100	16.802	3,624,600
2009-07-01	32.850	33.150	32.570	33.080	17.315	2,911,300
2009-06-30	33.270	33.270	32.190	32.630	17.080	4,207,500
2009-06-29	32.420	32.850	32.180	32.760	17.148	2,632,200
2009-06-26	32.010	32.390	31.680	32.230	16.870	8,836,600
2009-06-25	31.640	32.270	31.390	32.030	16.766	2,909,100
2009-06-24	31.870	32.030	31.510	31.700	16.593	2,622,800
2009-06-23	32.010	32.010	31.430	31.730	16.609	3,020,500
2009-06-22	31.610	32.350	31.470	31.920	16.708	3,328,700
2009-06-19	32.110	32.260	31.750	31.940	16.719	3,764,500
2009-06-18	31.700	32.260	31.580	32.140	16.823	3,372,400
2009-06-17	31.520	31.900	31.300	31.610	16.546	2,943,000
2009-06-16	32.000	32.120	31.280	31.510	16.494	3,364,600
2009-06-15	32.130	32.370	31.400	31.740	16.614	2,616,500
2009-06-12	32.650	32.960	31.970	32.540	17.033	3,378,200
2009-06-11	32.460	33.540	32.430	32.770	17.153	3,538,000
2009-06-10	32.250	32.570	31.920	32.340	16.928	3,392,000
2009-06-09	32.090	32.310	31.780	31.990	16.745	2,583,900
2009-06-08	32.430	32.460	31.560	31.920	16.708	3,048,600
2009-06-05	32.770	33.290	32.230	32.390	16.954	3,602,700
2009-06-04	32.430	32.940	32.300	32.820	17.005	2,846,500
2009-06-03	33.220	33.260	31.830	32.220	16.694	3,594,800
2009-06-02	33.630	33.940	33.220	33.270	17.238	4,897,300
2009-06-01	32.170	33.740	31.970	33.630	17.425	3,399,400
2009-05-29	32.030	32.110	31.320	31.870	16.513	4,319,600
2009-05-28	31.010	32.160	31.010	31.920	16.539	4,027,600

← NewerPage 73 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.