Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	32.320	32.480	31.620	31.620	16.383	3,261,000
2009-05-26	31.660	32.310	31.250	32.300	16.736	3,621,100
2009-05-22	31.500	32.190	31.330	31.620	16.383	1,751,000
2009-05-21	31.460	31.710	31.180	31.380	16.259	2,605,100
2009-05-20	32.550	32.550	31.780	31.870	16.513	3,330,400
2009-05-19	31.280	32.430	31.280	32.260	16.715	3,064,100
2009-05-18	32.010	32.010	30.760	31.240	16.186	4,829,000
2009-05-15	31.440	31.820	30.790	31.690	16.419	4,833,000
2009-05-14	31.880	32.050	31.130	31.690	16.419	2,836,400
2009-05-13	32.130	32.440	31.500	31.780	16.466	2,858,100
2009-05-12	32.080	32.660	31.950	32.530	16.855	2,380,400
2009-05-11	31.680	32.360	31.520	31.990	16.575	2,480,600
2009-05-08	31.770	32.910	31.770	31.990	16.575	2,653,400
2009-05-07	31.780	32.020	31.110	31.680	16.414	2,670,100
2009-05-06	31.510	31.630	30.770	31.510	16.326	2,343,700
2009-05-05	31.340	31.440	30.580	31.210	16.171	2,554,700
2009-05-04	31.770	31.770	30.770	31.400	16.269	3,599,100
2009-05-01	29.990	31.200	29.840	31.150	16.140	3,303,100
2009-04-30	29.870	30.120	29.330	29.840	15.461	3,221,300
2009-04-29	28.670	29.650	28.440	29.580	15.326	5,573,900
2009-04-28	28.140	28.680	27.860	28.290	14.658	2,092,500
2009-04-27	28.080	28.690	27.920	28.340	14.684	1,877,700
2009-04-24	28.540	28.640	27.850	28.090	14.554	2,005,900
2009-04-23	28.300	28.440	27.850	28.330	14.679	2,681,100
2009-04-22	28.590	28.860	28.300	28.410	14.720	2,089,100
2009-04-21	28.880	29.260	28.470	28.770	14.907	2,451,800
2009-04-20	29.150	29.730	28.960	29.080	15.067	1,879,100
2009-04-17	29.210	29.700	29.020	29.540	15.305	2,687,900
2009-04-16	29.380	29.650	28.900	29.100	15.078	2,954,700
2009-04-15	28.830	29.240	28.440	29.160	15.109	2,630,800
2009-04-14	29.180	29.230	28.720	28.850	14.948	2,175,700
2009-04-13	30.130	30.280	29.210	29.400	15.233	2,153,400
2009-04-09	31.110	31.210	29.840	30.180	15.637	2,496,100
2009-04-08	30.180	30.490	29.760	30.390	15.746	1,778,200
2009-04-07	30.260	30.320	29.560	30.010	15.549	2,012,500
2009-04-06	30.690	31.160	30.220	30.410	15.756	2,294,400
2009-04-03	30.070	31.110	30.070	31.020	16.072	4,066,200
2009-04-02	30.170	30.440	29.330	30.100	15.596	2,850,700
2009-04-01	29.160	29.820	29.070	29.650	15.362	2,724,200
2009-03-31	28.670	29.990	28.460	29.470	15.269	4,549,100
2009-03-30	28.510	28.780	27.980	28.390	14.710	2,523,100
2009-03-27	29.100	29.400	28.860	29.000	15.026	2,409,000
2009-03-26	28.920	29.420	28.570	29.400	15.233	2,583,200
2009-03-25	29.140	29.680	28.520	28.930	14.989	2,461,000
2009-03-24	28.860	29.280	28.500	28.990	15.021	2,831,300
2009-03-23	28.270	29.290	27.850	29.240	15.150	3,562,500
2009-03-20	28.210	28.490	27.570	27.620	14.311	5,046,000
2009-03-19	27.970	28.210	27.360	28.080	14.549	4,496,600
2009-03-18	26.220	27.750	25.800	27.640	14.321	6,383,200
2009-03-17	25.420	26.380	24.550	26.330	13.642	7,389,000
2009-03-16	24.880	25.970	24.860	25.340	13.129	4,532,100
2009-03-13	24.160	24.970	24.000	24.850	12.875	5,312,800
2009-03-12	24.440	24.600	23.650	24.020	12.445	6,548,400
2009-03-11	25.290	25.750	24.460	24.510	12.699	4,353,200
2009-03-10	24.600	25.350	24.380	25.070	12.989	5,422,500
2009-03-09	24.280	24.760	23.860	24.130	12.502	3,130,500
2009-03-06	25.160	25.530	23.900	24.570	12.730	5,621,400
2009-03-05	25.480	25.500	24.470	24.970	12.765	4,536,900
2009-03-04	25.790	26.310	25.440	25.960	13.271	4,790,400
2009-03-03	26.780	27.100	25.350	25.490	13.031	4,912,800

← NewerPage 74 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.