Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	66.220	66.760	65.830	65.890	56.153	1,570,400
2022-01-05	65.890	66.800	65.750	65.830	56.102	2,037,400
2022-01-04	66.130	67.170	65.930	65.990	56.238	1,846,400
2022-01-03	66.920	66.920	65.380	66.160	56.383	1,134,700
2021-12-31	66.220	67.050	66.020	66.730	56.869	1,221,800
2021-12-30	66.210	66.390	65.800	66.320	56.520	954,400
2021-12-29	65.680	66.140	65.600	65.970	56.221	859,500
2021-12-28	65.120	65.650	65.120	65.580	55.889	912,800
2021-12-27	64.790	65.100	64.490	65.060	55.446	790,500
2021-12-23	64.700	64.950	64.400	64.580	55.037	1,190,300
2021-12-22	64.120	64.670	63.910	64.600	55.054	979,100
2021-12-21	64.650	64.800	63.850	64.310	54.807	1,467,300
2021-12-20	63.550	64.210	62.680	64.090	54.619	1,570,400
2021-12-17	65.730	65.730	63.890	64.090	54.619	4,058,000
2021-12-16	65.450	66.300	65.280	65.610	55.915	1,698,300
2021-12-15	64.780	65.580	64.500	65.550	55.863	1,402,600
2021-12-14	64.800	65.160	64.330	64.530	54.994	2,232,300
2021-12-13	63.700	65.620	63.590	65.190	55.557	2,402,000
2021-12-10	64.060	64.340	63.680	63.800	54.372	2,007,600
2021-12-09	63.880	64.240	63.330	63.740	54.321	2,143,600
2021-12-08	63.960	64.540	63.680	63.910	54.466	1,636,500
2021-12-07	63.730	64.860	63.520	64.620	54.636	1,491,600
2021-12-06	63.990	64.750	63.670	63.710	53.867	2,400,600
2021-12-03	63.620	63.630	62.420	63.450	53.647	1,710,300
2021-12-02	62.530	63.730	62.450	63.170	53.410	1,715,200
2021-12-01	63.070	63.840	62.400	62.440	52.793	2,141,200
2021-11-30	63.740	63.820	62.380	62.490	52.835	3,285,700
2021-11-29	63.770	64.570	63.480	64.250	54.323	1,368,500
2021-11-26	64.000	64.540	63.370	63.640	53.808	1,064,500
2021-11-24	64.370	64.950	64.000	64.590	54.611	1,972,500
2021-11-23	63.590	64.580	63.430	64.200	54.281	1,911,100
2021-11-22	63.030	63.740	62.750	63.440	53.638	1,552,700
2021-11-19	62.550	63.150	62.440	63.070	53.326	1,780,600
2021-11-18	62.310	62.740	62.070	62.400	52.759	1,614,600
2021-11-17	62.650	62.790	62.230	62.460	52.810	1,503,500
2021-11-16	63.440	63.650	62.680	62.720	53.030	1,938,800
2021-11-15	62.560	63.360	62.180	63.340	53.554	1,473,300
2021-11-12	62.100	62.350	61.580	62.170	52.565	1,546,800
2021-11-11	62.470	62.600	61.740	62.190	52.582	1,617,300
2021-11-10	62.300	62.720	62.170	62.720	53.030	1,638,900
2021-11-09	62.000	62.390	61.620	62.160	52.556	1,410,200
2021-11-08	64.290	64.290	62.090	62.170	52.565	1,755,100
2021-11-05	63.460	64.380	63.460	64.190	54.273	1,515,200
2021-11-04	63.180	63.680	62.990	63.680	53.841	1,700,700
2021-11-03	63.820	64.180	62.680	63.370	53.579	1,633,500
2021-11-02	64.730	64.730	63.440	63.980	54.095	1,852,400
2021-11-01	63.660	64.520	63.450	64.360	54.416	1,581,900
2021-10-29	64.100	64.570	63.520	63.800	53.943	1,759,000
2021-10-28	64.010	64.380	63.840	64.330	54.391	1,108,200
2021-10-27	64.760	64.760	63.960	63.980	54.095	1,523,500
2021-10-26	64.030	64.990	63.880	64.610	54.628	1,495,500
2021-10-25	63.840	64.350	63.440	63.930	54.053	1,282,800
2021-10-22	63.190	63.950	63.000	63.840	53.977	895,300
2021-10-21	63.380	63.520	62.970	63.090	53.343	1,228,100
2021-10-20	62.660	63.720	62.550	63.400	53.605	2,048,100
2021-10-19	62.260	62.560	62.010	62.450	52.801	2,060,000
2021-10-18	61.560	62.190	61.340	61.730	52.193	2,834,400
2021-10-15	61.620	62.240	61.360	62.110	52.514	2,960,200
2021-10-14	60.410	61.490	60.110	61.410	51.922	1,517,700
2021-10-13	59.470	60.290	59.220	60.170	50.874	1,745,100

← NewerPage 21 of 79 · 4,730 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.