Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	59.230	59.810	58.790	59.360	52.291	1,995,100
2022-12-16	59.530	59.670	58.330	59.240	52.185	5,284,000
2022-12-15	60.980	61.200	59.830	60.340	53.154	2,469,900
2022-12-14	61.290	62.120	60.660	61.180	53.894	1,984,900
2022-12-13	61.510	62.370	60.450	61.120	53.841	2,884,800
2022-12-12	60.120	60.650	59.720	60.620	53.401	2,869,000
2022-12-09	59.750	60.380	59.660	59.770	52.652	2,021,000
2022-12-08	59.390	60.040	59.090	60.000	52.855	2,050,800
2022-12-07	60.280	60.650	59.790	59.950	52.335	2,314,500
2022-12-06	60.330	60.620	59.550	60.600	52.902	3,143,200
2022-12-05	60.450	60.730	59.980	60.270	52.614	2,970,900
2022-12-02	59.690	60.930	59.680	60.920	53.182	3,755,700
2022-12-01	61.000	61.700	60.260	60.400	52.728	2,412,900
2022-11-30	58.200	60.820	58.200	60.550	52.859	10,096,100
2022-11-29	58.080	58.330	57.510	58.290	50.886	2,410,000
2022-11-28	58.720	59.070	58.070	58.350	50.938	2,738,800
2022-11-25	59.190	59.490	59.040	59.220	51.698	1,123,100
2022-11-23	58.290	59.030	58.150	59.010	51.514	2,166,600
2022-11-22	58.210	58.740	58.070	58.350	50.938	2,646,200
2022-11-21	57.730	58.230	57.520	57.850	50.502	2,140,400
2022-11-18	56.600	57.700	56.600	57.690	50.362	3,487,600
2022-11-17	56.840	57.120	55.640	55.870	48.773	3,139,700
2022-11-16	57.280	58.490	57.220	57.790	50.449	3,418,600
2022-11-15	57.650	57.980	56.480	57.110	49.856	3,622,400
2022-11-14	57.000	57.750	56.060	57.360	50.074	7,448,200
2022-11-11	59.340	59.350	57.670	58.290	50.886	4,936,000
2022-11-10	58.910	59.630	58.110	59.520	51.960	4,473,200
2022-11-09	57.560	57.600	56.960	57.270	49.995	5,133,100
2022-11-08	57.470	58.240	57.020	57.850	50.502	5,497,800
2022-11-07	57.940	58.260	56.520	57.310	50.030	3,265,600
2022-11-04	57.140	58.030	56.580	57.890	50.537	3,259,500
2022-11-03	55.990	57.360	55.650	57.060	49.812	4,131,800
2022-11-02	56.330	57.780	56.060	56.610	49.419	3,689,500
2022-11-01	56.400	56.640	55.380	56.330	49.175	3,098,700
2022-10-31	57.500	57.610	55.130	56.070	48.948	4,165,700
2022-10-28	55.540	57.470	55.390	57.430	50.135	4,898,600
2022-10-27	56.000	56.160	55.230	55.490	48.442	3,484,300
2022-10-26	56.540	56.770	55.440	55.570	48.511	3,598,700
2022-10-25	55.480	56.420	55.230	56.080	48.957	4,305,300
2022-10-24	55.150	55.730	54.740	55.220	48.206	4,378,700
2022-10-21	54.040	54.820	53.290	54.300	47.403	5,527,500
2022-10-20	54.480	54.790	53.500	53.770	46.940	3,437,200
2022-10-19	55.000	55.400	54.560	54.800	47.839	1,931,000
2022-10-18	56.050	56.520	55.490	55.690	48.616	3,181,600
2022-10-17	54.930	55.990	54.810	55.270	48.249	2,626,100
2022-10-14	55.620	55.670	53.550	53.810	46.975	2,095,200
2022-10-13	52.750	55.110	52.510	54.970	47.988	3,305,300
2022-10-12	54.930	55.050	53.460	53.480	46.687	2,773,800
2022-10-11	55.070	55.790	54.580	55.130	48.127	2,082,700
2022-10-10	55.520	56.120	55.330	55.410	48.372	2,207,800
2022-10-07	56.540	56.840	54.850	55.320	48.293	2,073,400
2022-10-06	58.060	58.300	56.420	56.660	49.463	2,150,600
2022-10-05	58.930	59.000	57.680	58.470	51.043	1,965,600
2022-10-04	58.190	59.840	57.960	59.810	52.213	2,327,600
2022-10-03	57.650	58.520	56.560	57.910	50.554	3,027,300
2022-09-30	57.300	57.460	56.050	56.230	49.088	4,775,300
2022-09-29	59.490	59.590	56.820	56.920	49.690	2,772,000
2022-09-28	60.490	60.490	59.340	59.880	52.274	2,504,900
2022-09-27	61.170	61.330	59.260	59.560	51.995	2,754,900
2022-09-26	62.640	62.860	60.180	60.800	53.077	2,926,900

← NewerPage 17 of 79 · 4,729 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.