Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	38.650	38.830	36.160	36.240	18.333	4,523,600
2008-09-08	37.770	38.670	37.400	38.430	19.441	3,213,600
2008-09-05	38.010	38.250	37.010	37.330	18.884	3,940,000
2008-09-04	39.240	39.240	38.100	38.110	19.279	3,632,500
2008-09-03	40.300	40.570	39.250	39.250	19.692	3,756,200
2008-09-02	41.260	41.260	40.000	40.290	20.214	2,477,100
2008-08-29	41.420	41.660	40.770	40.770	20.455	1,580,200
2008-08-28	41.370	41.690	41.160	41.690	20.916	1,622,600
2008-08-27	40.710	41.320	40.550	41.270	20.706	1,690,500
2008-08-26	39.880	40.820	39.370	40.770	20.455	1,882,100
2008-08-25	40.420	40.460	39.680	39.970	20.053	1,742,800
2008-08-22	40.650	40.770	40.330	40.500	20.319	1,771,700
2008-08-21	39.380	40.500	39.260	40.500	20.319	1,909,400
2008-08-20	39.350	39.830	38.970	39.660	19.898	2,142,700
2008-08-19	38.870	39.490	38.780	39.390	19.762	3,206,600
2008-08-18	39.200	39.530	38.730	38.970	19.552	2,310,100
2008-08-15	40.100	40.100	39.080	39.150	19.642	3,912,100
2008-08-14	40.270	40.570	39.780	40.070	20.103	1,631,100
2008-08-13	40.240	40.880	40.070	40.690	20.415	1,914,600
2008-08-12	41.030	41.270	40.150	40.250	20.194	2,133,400
2008-08-11	40.630	41.320	40.230	41.160	20.650	3,657,500
2008-08-08	39.930	40.500	39.600	40.440	20.289	2,052,000
2008-08-07	39.970	40.830	39.660	39.790	19.963	3,551,800
2008-08-06	39.920	40.620	39.770	40.230	20.184	2,463,000
2008-08-05	39.710	40.660	38.300	40.120	20.129	4,084,800
2008-08-04	40.200	40.970	39.460	39.620	19.878	3,211,800
2008-08-01	41.250	42.600	40.280	40.280	20.209	3,121,300
2008-07-31	41.450	42.000	41.330	41.800	20.971	4,086,800
2008-07-30	41.170	41.720	40.850	41.530	20.836	2,125,100
2008-07-29	40.680	41.170	40.520	41.000	20.570	1,678,300
2008-07-28	41.050	41.490	40.620	40.630	20.384	2,334,500
2008-07-25	41.740	42.040	41.170	41.320	20.731	1,592,600
2008-07-24	42.200	42.230	40.910	41.500	20.821	3,267,700
2008-07-23	43.320	43.410	41.930	42.100	21.122	2,576,700
2008-07-22	43.420	43.990	43.320	43.530	21.839	1,825,400
2008-07-21	42.320	43.690	42.250	43.400	21.774	1,701,200
2008-07-18	42.570	43.500	41.990	42.450	21.298	2,520,100
2008-07-17	42.850	42.910	41.960	42.450	21.298	2,096,500
2008-07-16	43.760	44.310	42.740	42.970	21.558	2,297,700
2008-07-15	43.830	44.510	43.520	43.930	22.040	2,394,600
2008-07-14	45.290	45.490	43.970	44.090	22.120	1,766,700
2008-07-11	44.480	45.340	44.080	44.710	22.431	1,994,000
2008-07-10	44.340	45.120	44.270	44.900	22.527	2,412,400
2008-07-09	44.600	45.200	44.110	44.560	22.356	2,944,700
2008-07-08	44.910	45.210	43.880	44.460	22.306	5,117,600
2008-07-07	46.130	46.630	44.330	45.090	22.622	2,864,700
2008-07-03	46.600	46.950	45.800	46.180	23.169	1,267,500
2008-07-02	46.750	47.330	46.290	46.470	23.314	2,391,800
2008-07-01	45.450	46.720	44.670	46.670	23.415	2,815,700
2008-06-30	44.720	46.410	44.480	45.930	23.043	4,794,200
2008-06-27	44.460	44.990	43.790	44.580	22.366	6,532,100
2008-06-26	45.220	45.740	44.440	44.440	22.296	2,029,700
2008-06-25	46.030	46.220	45.290	45.930	23.043	1,852,800
2008-06-24	45.950	46.160	45.770	45.800	22.978	1,729,200
2008-06-23	45.960	46.260	45.760	45.830	22.993	1,806,100
2008-06-20	45.470	46.790	45.460	45.780	22.968	2,678,100
2008-06-19	45.880	46.860	45.770	46.790	23.475	2,122,200
2008-06-18	46.470	46.810	45.850	45.900	23.028	2,678,800
2008-06-17	46.500	47.280	46.200	46.860	23.510	2,289,700
2008-06-16	46.220	46.530	45.670	46.450	23.304	1,395,800

← NewerPage 77 of 79 · 4,734 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.