Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	45.860	47.500	44.570	44.570	22.198	2,751,800
2008-03-18	45.150	45.970	44.900	45.920	22.871	2,896,400
2008-03-17	43.030	44.770	43.030	44.470	22.148	2,982,500
2008-03-14	45.140	45.450	43.660	44.150	21.989	3,398,700
2008-03-13	44.630	45.200	43.840	44.890	22.358	3,390,200
2008-03-12	45.640	46.640	45.130	45.160	22.492	2,704,100
2008-03-11	45.150	45.910	44.630	45.620	22.721	2,697,100
2008-03-10	45.070	45.200	44.110	44.240	22.034	3,113,600
2008-03-07	44.690	45.210	44.050	44.940	22.382	3,456,100
2008-03-06	45.780	45.780	44.870	45.020	22.422	2,984,000
2008-03-05	45.870	46.090	45.250	45.950	22.725	2,559,700
2008-03-04	44.050	46.000	44.000	45.870	22.685	4,038,900
2008-03-03	44.000	44.720	43.680	44.370	21.943	3,219,200
2008-02-29	45.290	45.440	43.850	44.100	21.810	2,711,200
2008-02-28	45.470	45.900	45.280	45.720	22.611	2,111,100
2008-02-27	46.810	46.990	45.820	45.880	22.690	3,602,000
2008-02-26	46.060	47.000	45.890	47.000	23.244	2,611,200
2008-02-25	46.080	46.480	45.740	46.190	22.843	2,662,900
2008-02-22	46.110	46.300	45.260	45.970	22.734	2,515,600
2008-02-21	46.550	46.870	45.500	45.620	22.561	2,215,000
2008-02-20	46.010	46.570	45.420	46.470	22.982	2,480,200
2008-02-19	47.440	47.460	46.010	46.200	22.848	2,173,100
2008-02-15	46.640	46.950	46.100	46.840	23.165	2,299,100
2008-02-14	47.130	47.720	46.300	46.640	23.066	3,085,900
2008-02-13	46.680	47.210	46.510	47.020	23.254	3,057,200
2008-02-12	45.850	46.500	45.500	46.400	22.947	2,402,600
2008-02-11	45.730	45.750	45.040	45.480	22.492	2,669,400
2008-02-08	45.670	45.880	44.990	45.650	22.576	2,756,400
2008-02-07	45.450	46.230	45.230	45.830	22.665	2,278,400
2008-02-06	46.110	46.770	45.510	45.790	22.645	1,923,300
2008-02-05	47.340	47.900	45.490	45.710	22.606	3,081,200
2008-02-04	95.850	97.370	94.850	96.000	23.738	5,482,400
2008-02-01	96.420	97.090	94.750	95.850	23.701	3,464,000
2008-01-31	91.630	96.110	90.920	96.000	23.738	4,203,200
2008-01-30	91.950	93.500	90.940	92.290	22.821	4,267,600
2008-01-29	92.690	93.350	91.440	92.170	22.791	2,401,800
2008-01-28	91.220	92.600	90.380	92.200	22.799	2,448,800
2008-01-25	93.340	93.900	90.580	90.870	22.470	3,608,400
2008-01-24	95.030	95.030	91.280	92.640	22.908	3,540,400
2008-01-23	90.550	95.230	89.030	95.010	23.494	4,356,400
2008-01-22	89.700	93.750	85.660	91.200	22.551	5,684,600
2008-01-18	95.910	95.910	92.510	94.440	23.353	5,852,800
2008-01-17	98.880	99.010	94.870	95.070	23.508	4,791,000
2008-01-16	99.060	101.03	98.080	98.400	24.332	4,248,400
2008-01-15	99.630	101.90	99.310	99.310	24.557	3,490,400
2008-01-14	100.45	101.34	99.540	100.68	24.896	1,636,600
2008-01-11	99.800	101.20	99.490	99.850	24.690	3,231,800
2008-01-10	102.29	103.76	99.920	100.92	24.955	3,594,200
2008-01-09	100.85	103.24	100.29	103.24	25.529	3,801,600
2008-01-08	101.69	104.60	100.87	100.87	24.943	5,142,000
2008-01-07	98.320	102.00	98.320	102.00	25.222	4,263,600
2008-01-04	96.210	98.930	96.210	97.910	24.211	3,056,000
2008-01-03	96.230	97.580	96.200	96.550	23.874	2,374,600
2008-01-02	96.570	98.210	95.740	96.100	23.763	3,115,000

← NewerPage 79 of 79 · 4,734 trading days

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.