Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	59.200	59.640	59.010	59.420	50.240	1,438,000
2021-10-11	59.880	59.920	58.970	59.280	50.121	1,402,600
2021-10-08	60.230	60.520	59.810	59.890	50.637	1,257,300
2021-10-07	60.990	61.420	60.300	60.460	51.119	1,533,900
2021-10-06	60.250	60.990	59.640	60.950	51.533	1,920,800
2021-10-05	61.100	61.360	60.690	60.850	51.449	1,849,200
2021-10-04	60.350	61.310	60.350	61.150	51.702	2,173,600
2021-10-01	61.290	61.320	60.370	60.460	51.119	1,657,900
2021-09-30	62.300	62.300	60.870	60.900	51.491	2,607,900
2021-09-29	60.320	61.560	60.310	61.260	51.795	1,419,600
2021-09-28	61.430	61.640	60.200	60.360	51.034	2,175,000
2021-09-27	60.860	62.260	60.790	61.210	51.753	2,614,600
2021-09-24	60.740	60.990	60.270	60.700	51.322	1,807,200
2021-09-23	61.070	61.640	60.600	60.690	51.313	1,541,600
2021-09-22	61.840	61.920	60.920	61.020	51.592	1,892,600
2021-09-21	62.220	62.480	61.430	61.700	52.167	3,620,700
2021-09-20	61.610	62.250	61.460	62.070	52.480	2,438,500
2021-09-17	62.950	63.470	61.880	61.910	52.345	4,899,900
2021-09-16	62.800	63.120	62.460	62.610	52.937	1,990,900
2021-09-15	62.600	63.450	62.350	62.800	53.097	3,255,100
2021-09-14	62.750	62.900	62.090	62.570	52.903	2,679,600
2021-09-13	62.800	63.150	61.990	62.320	52.692	2,735,000
2021-09-10	63.310	63.330	62.100	62.140	52.539	2,083,600
2021-09-09	64.130	64.160	63.240	63.320	53.537	3,002,100
2021-09-08	62.950	64.220	62.750	64.100	54.197	3,210,200
2021-09-07	63.600	63.840	62.840	62.980	53.250	1,355,300
2021-09-03	64.440	64.790	64.120	64.140	53.791	1,567,000
2021-09-02	64.950	65.040	64.360	64.680	54.244	2,787,100
2021-09-01	64.350	64.960	63.930	64.720	54.278	1,797,400
2021-08-31	64.160	64.330	63.740	63.940	53.623	2,510,600
2021-08-30	64.180	64.380	64.030	64.240	53.875	895,600
2021-08-27	63.880	64.410	63.790	64.170	53.816	1,539,000
2021-08-26	64.200	64.310	63.780	63.790	53.498	1,716,700
2021-08-25	63.760	64.320	63.450	64.110	53.766	1,354,200
2021-08-24	64.310	64.560	63.570	63.810	53.514	2,329,600
2021-08-23	64.930	64.940	64.280	64.340	53.959	1,908,800
2021-08-20	64.220	65.010	63.990	64.950	54.470	3,820,800
2021-08-19	63.900	64.930	63.510	64.260	53.892	1,322,600
2021-08-18	64.700	64.710	63.820	64.000	53.674	1,476,500
2021-08-17	64.540	64.860	64.040	64.730	54.286	1,494,200
2021-08-16	64.860	65.330	64.370	64.820	54.361	2,018,900
2021-08-13	64.060	64.930	63.890	64.720	54.278	1,496,000
2021-08-12	63.450	64.320	63.450	63.850	53.548	1,956,100
2021-08-11	62.960	63.720	62.910	63.530	53.280	1,300,200
2021-08-10	63.790	63.790	62.830	62.900	52.751	3,091,500
2021-08-09	64.080	64.140	63.490	63.830	53.531	1,889,700
2021-08-06	63.890	64.360	63.670	63.860	53.556	1,429,200
2021-08-05	63.390	63.930	63.010	63.900	53.590	1,942,500
2021-08-04	63.040	63.390	62.550	63.270	53.062	2,036,400
2021-08-03	62.950	64.440	62.680	63.510	53.263	2,219,300
2021-08-02	62.420	63.110	62.400	62.860	52.718	2,333,700
2021-07-30	63.080	63.550	62.000	62.230	52.189	3,328,000
2021-07-29	62.710	63.270	62.620	63.070	52.894	1,492,900
2021-07-28	62.820	62.960	61.910	62.500	52.416	1,595,300
2021-07-27	61.440	63.090	61.130	62.850	52.709	1,823,000
2021-07-26	61.290	61.670	60.910	61.550	51.619	2,162,900
2021-07-23	60.460	61.300	60.450	61.220	51.342	1,215,400
2021-07-22	59.950	60.400	59.950	60.210	50.495	1,151,200
2021-07-21	60.890	61.030	60.000	60.050	50.361	1,137,200
2021-07-20	60.130	61.140	60.120	60.670	50.881	2,126,400

← NewerPage 22 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.