Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	62.750	62.890	62.390	62.610	54.218	1,542,600
2022-06-28	63.200	63.620	62.560	62.630	54.235	2,078,300
2022-06-27	62.190	63.110	62.090	62.830	54.409	2,007,900
2022-06-24	60.700	62.550	60.660	62.510	54.131	3,563,800
2022-06-23	60.010	60.540	59.820	60.430	52.330	2,661,800
2022-06-22	59.310	60.190	59.220	59.820	51.802	2,699,400
2022-06-21	59.330	60.130	58.970	59.660	51.663	2,165,200
2022-06-17	59.030	59.650	58.190	59.160	51.231	5,865,800
2022-06-16	59.620	59.670	58.350	59.000	51.092	4,270,300
2022-06-15	61.480	61.490	59.820	60.520	52.408	2,672,900
2022-06-14	63.090	63.230	60.430	60.970	52.798	2,699,500
2022-06-13	64.500	64.910	62.810	63.100	54.642	3,225,900
2022-06-10	64.510	65.980	64.400	65.470	56.695	4,033,900
2022-06-09	67.000	67.090	65.140	65.160	56.426	2,673,800
2022-06-08	67.950	68.150	66.990	67.130	58.132	2,289,700
2022-06-07	68.000	69.110	67.420	68.950	59.241	2,248,400
2022-06-06	68.840	68.950	68.260	68.390	58.760	2,210,000
2022-06-03	68.330	68.700	67.950	68.500	58.854	1,864,300
2022-06-02	68.420	68.610	67.110	68.540	58.888	2,438,700
2022-06-01	68.500	69.050	67.580	68.100	58.510	2,401,300
2022-05-31	68.490	69.020	67.880	68.540	58.888	3,606,100
2022-05-27	67.670	69.050	67.670	69.040	59.318	1,802,200
2022-05-26	68.610	68.810	67.900	67.980	58.407	2,263,300
2022-05-25	68.860	68.860	67.780	68.130	58.536	3,153,900
2022-05-24	68.300	68.920	67.730	68.700	59.026	2,538,200
2022-05-23	68.450	68.640	67.610	68.280	58.665	2,329,800
2022-05-20	67.950	68.050	66.760	67.550	58.038	2,223,300
2022-05-19	67.660	68.050	66.670	67.670	58.141	2,471,300
2022-05-18	68.870	68.920	67.700	67.860	58.304	3,000,800
2022-05-17	68.550	68.810	67.690	68.650	58.983	2,357,200
2022-05-16	68.710	68.780	67.880	68.060	58.476	2,315,500
2022-05-13	68.710	68.790	67.810	68.580	58.923	2,760,100
2022-05-12	68.960	69.180	67.640	68.290	58.674	4,390,600
2022-05-11	68.340	70.040	68.340	68.950	59.241	2,394,600
2022-05-10	68.870	70.080	67.770	68.330	58.708	2,435,300
2022-05-09	68.920	69.780	68.220	69.060	59.335	3,174,900
2022-05-06	68.470	69.650	68.470	69.430	59.653	4,054,400
2022-05-05	68.980	69.760	68.290	68.890	59.189	3,500,000
2022-05-04	68.910	69.490	68.050	69.270	59.516	2,939,900
2022-05-03	69.050	70.110	67.920	68.500	58.854	3,187,600
2022-05-02	69.970	70.370	68.010	68.850	59.155	3,059,900
2022-04-29	70.780	70.940	69.570	69.660	59.851	2,958,200
2022-04-28	70.730	71.170	70.250	71.150	61.131	3,705,200
2022-04-27	71.470	71.900	70.380	70.450	60.529	5,887,300
2022-04-26	72.330	72.920	71.160	71.260	61.225	5,111,900
2022-04-25	73.970	74.140	72.170	72.640	62.411	3,894,200
2022-04-22	74.680	74.760	73.840	73.880	63.476	2,399,400
2022-04-21	74.650	75.610	74.300	74.670	64.155	2,812,900
2022-04-20	73.850	74.880	73.650	74.730	64.207	2,461,100
2022-04-19	72.530	73.270	72.530	73.080	62.789	1,793,800
2022-04-18	72.990	73.390	72.330	72.430	62.231	2,608,900
2022-04-14	72.150	73.290	71.950	72.800	62.549	4,180,900
2022-04-13	72.000	72.100	71.100	71.550	61.475	2,250,000
2022-04-12	71.610	72.160	71.190	71.920	61.792	4,185,000
2022-04-11	72.430	72.640	71.480	71.730	61.629	3,038,200
2022-04-08	71.960	72.300	70.970	72.090	61.939	3,573,800
2022-04-07	72.080	72.190	71.440	71.610	61.526	2,302,000
2022-04-06	70.850	72.230	70.730	72.080	61.930	2,939,600
2022-04-05	70.420	71.430	70.230	70.560	60.624	1,754,100
2022-04-04	70.650	71.060	69.720	70.290	60.392	1,692,800

← NewerPage 19 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.