Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	28.600	29.550	28.270	29.500	14.923	3,928,000
2008-12-01	30.010	30.200	28.110	28.210	14.271	3,484,800
2008-11-28	30.030	30.990	29.940	30.900	15.631	1,171,100
2008-11-26	28.940	30.300	28.170	30.140	15.247	3,332,700
2008-11-25	29.500	30.690	28.860	29.660	15.004	4,669,300
2008-11-24	29.750	30.000	28.720	29.160	14.751	6,052,900
2008-11-21	26.780	29.850	26.210	29.640	14.994	7,949,200
2008-11-20	27.460	28.230	25.590	26.100	13.203	6,243,400
2008-11-19	28.600	30.410	27.790	27.840	14.083	3,917,200
2008-11-18	29.140	29.930	28.040	29.110	14.726	3,463,700
2008-11-17	28.270	29.940	27.710	29.140	14.741	3,470,000
2008-11-14	28.990	30.150	27.530	28.600	14.468	4,122,600
2008-11-13	27.910	29.710	26.710	29.590	14.969	6,169,700
2008-11-12	27.200	28.190	26.860	27.680	14.003	4,219,300
2008-11-11	26.590	28.490	26.070	27.790	14.058	2,748,700
2008-11-10	28.100	28.630	26.340	26.920	13.618	3,068,200
2008-11-07	26.600	27.570	26.500	27.520	13.922	3,709,100
2008-11-06	27.650	27.710	26.000	26.360	13.335	3,521,100
2008-11-05	29.150	29.780	27.420	27.630	13.977	3,275,500
2008-11-04	29.500	31.000	28.950	29.510	14.928	4,415,100
2008-11-03	28.000	29.780	27.840	29.390	14.868	3,886,100
2008-10-31	30.050	30.050	27.570	28.150	14.240	4,210,900
2008-10-30	29.810	30.100	28.430	29.830	15.090	3,151,300
2008-10-29	30.000	30.400	28.300	28.390	14.362	4,005,500
2008-10-28	27.630	30.120	26.270	30.010	15.181	4,100,600
2008-10-27	27.260	28.500	26.110	26.890	13.603	3,451,500
2008-10-24	26.940	28.500	26.000	27.640	13.982	3,971,000
2008-10-23	26.750	29.180	26.190	28.880	14.610	5,137,100
2008-10-22	28.450	28.850	25.860	26.740	13.527	3,037,200
2008-10-21	29.940	31.170	28.870	29.330	14.837	3,973,200
2008-10-20	27.610	31.100	26.780	30.850	15.606	3,707,000
2008-10-17	25.830	28.100	25.260	27.060	13.689	5,335,000
2008-10-16	26.340	26.860	25.150	26.310	13.309	6,443,100
2008-10-15	28.780	28.780	26.200	26.260	13.284	3,788,000
2008-10-14	30.210	31.440	28.000	29.310	14.827	5,159,200
2008-10-13	25.500	29.430	25.010	29.270	14.807	4,107,700
2008-10-10	25.210	26.510	22.090	24.990	12.642	9,929,000
2008-10-09	27.520	28.020	26.280	26.500	13.406	6,106,100
2008-10-08	27.860	29.070	26.970	27.760	14.043	5,206,700
2008-10-07	29.930	30.120	27.990	28.260	14.296	5,011,600
2008-10-06	32.020	32.910	28.430	29.730	15.040	5,166,200
2008-10-03	33.180	33.720	32.400	32.570	16.476	3,063,200
2008-10-02	33.040	33.340	32.290	32.720	16.552	2,580,600
2008-10-01	32.620	33.500	32.010	33.210	16.800	2,213,300
2008-09-30	32.900	33.990	31.830	32.790	16.588	4,455,900
2008-09-29	34.430	34.430	31.550	32.200	16.289	5,141,200
2008-09-26	34.800	35.160	34.210	34.760	17.584	1,531,900
2008-09-25	34.040	35.500	33.950	35.110	17.761	1,920,700
2008-09-24	33.190	33.940	33.020	33.880	17.139	2,119,100
2008-09-23	34.810	35.290	34.170	34.230	17.316	1,806,600
2008-09-22	35.360	35.860	34.700	34.800	17.604	1,566,500
2008-09-19	36.830	39.000	34.470	35.640	18.029	4,188,200
2008-09-18	34.490	35.000	33.480	34.420	17.412	4,097,000
2008-09-17	35.530	35.680	34.070	34.090	17.245	4,969,100
2008-09-16	35.960	36.410	33.700	36.120	18.272	5,006,700
2008-09-15	36.560	37.450	36.120	36.230	18.328	3,140,400
2008-09-12	36.610	37.730	36.610	37.520	18.980	2,371,300
2008-09-11	36.460	37.050	35.690	36.960	18.697	2,735,900
2008-09-10	36.560	37.640	36.160	36.600	18.515	3,067,800
2008-09-09	38.650	38.830	36.160	36.240	18.333	4,523,600

← NewerPage 76 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.