Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	26.960	27.740	26.360	26.480	13.537	3,451,400
2009-02-27	27.010	27.820	26.630	27.290	13.951	4,040,600
2009-02-26	28.260	28.390	27.390	27.470	14.043	2,222,000
2009-02-25	28.450	28.450	27.710	27.910	14.268	3,971,000
2009-02-24	28.130	28.690	28.010	28.540	14.590	3,733,400
2009-02-23	28.760	29.050	27.810	27.940	14.283	3,542,400
2009-02-20	28.770	29.050	27.960	28.520	14.580	3,458,600
2009-02-19	28.340	29.950	28.340	29.280	14.968	2,294,800
2009-02-18	29.560	29.600	28.980	29.180	14.917	3,055,000
2009-02-17	30.100	30.230	29.280	29.310	14.984	3,111,000
2009-02-13	30.930	31.410	30.760	30.970	15.832	1,910,700
2009-02-12	30.810	31.120	30.210	31.090	15.894	3,946,100
2009-02-11	31.090	31.540	30.990	31.410	16.057	2,684,500
2009-02-10	32.050	32.400	30.830	30.980	15.838	4,217,200
2009-02-09	32.540	32.880	31.920	32.260	16.492	2,242,500
2009-02-06	31.990	33.020	31.330	32.680	16.707	5,226,900
2009-02-05	31.100	31.930	30.850	31.750	16.231	3,412,600
2009-02-04	30.290	31.710	30.280	31.150	15.924	3,204,800
2009-02-03	31.660	31.690	30.840	31.280	15.991	4,678,000
2009-02-02	31.460	31.960	31.060	31.440	16.073	3,889,100
2009-01-30	32.770	33.100	31.350	31.570	16.139	3,565,200
2009-01-29	32.910	33.660	32.490	32.840	16.788	2,272,200
2009-01-28	32.940	33.530	32.610	33.240	16.993	3,597,400
2009-01-27	32.230	32.800	31.810	32.480	16.604	4,585,300
2009-01-26	31.020	32.380	31.020	32.000	16.359	4,329,100
2009-01-23	30.240	31.140	29.720	31.010	15.853	3,409,700
2009-01-22	30.150	30.720	30.110	30.480	15.582	3,426,900
2009-01-21	30.910	31.050	30.190	30.740	15.715	5,687,300
2009-01-20	30.860	31.350	30.280	30.380	15.531	3,210,500
2009-01-16	30.660	31.150	30.440	30.970	15.832	3,013,400
2009-01-15	29.770	30.260	29.640	30.250	15.464	3,279,400
2009-01-14	29.300	29.990	28.550	29.870	15.270	3,576,900
2009-01-13	30.400	30.480	29.490	29.760	15.214	2,490,600
2009-01-12	30.640	30.830	30.190	30.370	15.526	2,435,100
2009-01-09	30.730	31.170	30.480	30.560	15.623	2,480,900
2009-01-08	30.910	30.990	30.470	30.990	15.843	1,936,300
2009-01-07	30.770	31.760	30.620	30.920	15.807	3,509,300
2009-01-06	30.810	31.370	30.390	31.050	15.873	2,765,800
2009-01-05	30.100	30.990	30.100	30.630	15.659	3,682,500
2009-01-02	29.000	30.210	28.870	30.050	15.362	3,234,900
2008-12-31	27.740	29.230	27.740	29.170	14.912	4,340,200
2008-12-30	28.420	28.520	27.400	28.180	14.406	3,242,000
2008-12-29	28.330	28.430	27.780	28.250	14.442	1,324,400
2008-12-26	28.060	28.490	27.970	28.360	14.498	734,300
2008-12-24	27.770	28.050	27.650	27.930	14.278	400,900
2008-12-23	28.320	28.390	27.600	27.770	14.197	1,969,700
2008-12-22	28.710	29.130	27.630	28.120	14.375	2,967,800
2008-12-19	28.430	29.450	28.390	28.710	14.677	4,360,300
2008-12-18	28.160	28.940	28.090	28.280	14.457	4,608,900
2008-12-17	29.580	29.580	28.030	28.090	14.360	4,325,300
2008-12-16	29.020	30.240	29.020	30.030	15.352	3,353,600
2008-12-15	29.610	29.830	28.970	29.230	14.943	2,590,700
2008-12-12	27.990	29.620	27.950	29.420	15.040	2,547,300
2008-12-11	28.710	29.950	28.640	29.010	14.830	3,007,300
2008-12-10	28.570	29.140	28.010	29.060	14.856	2,675,600
2008-12-09	28.820	29.120	28.130	28.310	14.473	1,996,400
2008-12-08	29.350	29.490	28.050	28.880	14.764	3,460,000
2008-12-05	28.080	28.730	26.870	28.540	14.590	3,927,000
2008-12-04	30.640	30.700	27.960	28.570	14.605	3,326,600
2008-12-03	28.850	31.040	28.840	30.890	15.626	4,946,100

← NewerPage 75 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.