Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	46.350	46.750	45.940	46.610	23.385	2,162,900
2008-06-12	46.530	46.550	45.910	46.140	23.149	2,328,300
2008-06-11	45.830	46.680	45.310	46.260	23.209	3,977,700
2008-06-10	45.250	46.170	44.720	46.000	23.079	2,782,000
2008-06-09	44.740	46.050	44.260	45.540	22.848	2,564,500
2008-06-06	44.610	45.130	44.010	44.400	22.276	2,942,800
2008-06-05	44.370	45.150	43.920	45.070	22.612	2,091,200
2008-06-04	42.850	44.780	42.850	44.310	22.069	2,931,800
2008-06-03	43.790	44.200	42.880	43.050	21.441	1,944,500
2008-06-02	43.920	44.110	43.230	43.890	21.859	2,378,400
2008-05-30	43.970	44.410	43.740	44.260	22.044	1,704,600
2008-05-29	43.260	44.120	43.070	43.930	21.879	1,877,500
2008-05-28	43.070	43.470	42.880	43.260	21.546	1,476,600
2008-05-27	43.170	43.450	42.770	43.130	21.481	1,835,400
2008-05-23	44.130	44.270	43.080	43.140	21.486	1,418,800
2008-05-22	43.570	44.420	43.500	44.250	22.039	1,504,000
2008-05-21	44.030	44.230	43.460	43.660	21.745	2,815,400
2008-05-20	44.210	44.700	43.730	43.910	21.869	2,805,900
2008-05-19	42.490	43.550	42.490	43.350	21.591	1,684,900
2008-05-16	42.060	42.680	41.990	42.500	21.167	1,707,800
2008-05-15	42.150	42.330	41.490	42.170	21.003	2,053,400
2008-05-14	41.950	42.220	41.480	42.040	20.938	1,770,500
2008-05-13	42.250	42.750	41.580	41.840	20.838	1,773,200
2008-05-12	42.250	42.470	41.900	42.240	21.038	1,622,300
2008-05-09	42.110	42.390	41.770	42.230	21.033	2,198,600
2008-05-08	42.220	42.630	41.790	42.290	21.063	2,227,300
2008-05-07	42.550	42.620	41.760	41.980	20.908	3,485,800
2008-05-06	44.000	44.000	42.410	42.680	21.257	3,776,300
2008-05-05	44.900	44.900	43.860	44.150	21.989	2,003,400
2008-05-02	44.420	45.180	44.150	44.840	22.333	1,529,900
2008-05-01	43.880	44.500	43.510	44.090	21.959	1,786,800
2008-04-30	43.820	44.450	43.550	43.910	21.869	2,364,700
2008-04-29	43.920	43.970	43.460	43.820	21.825	2,255,600
2008-04-28	43.740	44.250	43.640	43.890	21.859	1,364,600
2008-04-25	43.800	44.200	43.670	43.750	21.790	1,341,600
2008-04-24	44.300	44.300	43.570	43.680	21.755	1,469,800
2008-04-23	43.650	44.130	43.200	44.020	21.924	2,008,000
2008-04-22	43.750	43.800	43.290	43.400	21.615	2,007,000
2008-04-21	44.030	44.290	43.350	43.870	21.850	2,147,000
2008-04-18	44.640	44.840	43.890	44.180	22.004	1,914,300
2008-04-17	44.180	44.400	43.850	43.980	21.904	2,219,000
2008-04-16	43.450	44.260	43.020	44.190	22.009	2,304,300
2008-04-15	42.860	43.510	42.590	43.330	21.581	2,602,900
2008-04-14	42.010	42.850	42.010	42.670	21.252	3,209,800
2008-04-11	41.200	42.510	41.200	42.150	20.993	2,447,700
2008-04-10	42.060	42.190	41.140	41.420	20.629	2,763,000
2008-04-09	42.170	42.240	41.840	42.140	20.988	2,306,700
2008-04-08	41.710	42.240	41.560	42.060	20.948	1,820,400
2008-04-07	42.380	42.420	41.500	42.020	20.928	1,742,500
2008-04-04	41.670	42.520	41.310	42.000	20.918	2,902,300
2008-04-03	41.500	41.650	41.060	41.520	20.679	2,673,200
2008-04-02	41.500	41.760	40.920	41.430	20.634	3,072,400
2008-04-01	40.650	41.560	40.180	41.430	20.634	3,951,400
2008-03-31	39.670	40.420	39.370	40.190	20.017	4,201,000
2008-03-28	39.910	40.400	39.560	39.610	19.728	3,269,100
2008-03-27	39.330	40.230	39.330	39.700	19.773	4,109,600
2008-03-26	40.130	40.130	39.080	39.310	19.578	5,064,600
2008-03-25	40.570	40.870	40.150	40.260	20.052	4,500,900
2008-03-24	41.420	41.500	40.110	40.470	20.156	5,287,800
2008-03-20	41.800	42.000	39.220	41.170	20.505	10,354,600

← NewerPage 78 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.