Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	61.340	61.820	59.350	60.190	50.479	2,590,600
2021-07-16	61.450	62.070	61.100	61.740	51.778	2,036,900
2021-07-15	60.170	61.280	60.090	61.190	51.317	1,864,000
2021-07-14	59.890	60.670	59.750	60.390	50.646	1,365,500
2021-07-13	60.670	60.670	59.600	59.830	50.177	2,172,000
2021-07-12	60.320	60.750	60.000	60.700	50.906	1,389,700
2021-07-09	60.910	61.030	60.060	60.490	50.730	3,131,500
2021-07-08	60.590	61.080	60.360	60.540	50.772	1,159,200
2021-07-07	60.240	60.930	59.980	60.850	51.032	1,513,600
2021-07-06	60.120	60.360	59.420	60.300	50.571	1,201,700
2021-07-02	60.310	60.410	59.850	60.100	50.403	1,128,100
2021-07-01	60.000	60.530	59.750	60.240	50.520	1,203,000
2021-06-30	59.430	60.040	59.280	59.740	50.101	2,259,500
2021-06-29	60.170	60.570	59.180	59.490	49.891	1,939,600
2021-06-28	59.880	60.590	59.810	60.240	50.520	1,607,200
2021-06-25	59.300	59.930	59.260	59.860	50.202	2,148,600
2021-06-24	59.240	59.490	58.960	59.370	49.791	1,885,600
2021-06-23	59.350	59.620	59.050	59.190	49.640	2,835,900
2021-06-22	59.990	60.310	59.470	59.620	50.000	3,155,500
2021-06-21	59.720	60.280	59.290	60.060	50.369	1,964,400
2021-06-18	60.490	60.810	59.320	59.340	49.766	3,369,100
2021-06-17	61.060	61.420	60.860	61.200	51.326	1,424,700
2021-06-16	62.540	62.870	61.220	61.230	51.351	2,432,100
2021-06-15	62.010	62.660	61.830	62.350	52.290	1,782,400
2021-06-14	62.010	62.280	61.460	61.840	51.862	1,745,500
2021-06-11	61.440	61.850	61.350	61.800	51.829	1,239,100
2021-06-10	61.250	61.810	61.150	61.630	51.686	1,767,900
2021-06-09	61.340	61.480	60.860	61.130	51.267	2,291,500
2021-06-08	60.880	61.160	60.100	61.010	51.166	1,974,800
2021-06-07	60.850	61.140	60.710	60.870	51.049	2,192,700
2021-06-04	61.920	62.050	61.250	61.270	50.957	1,901,800
2021-06-03	61.080	62.170	60.870	61.710	51.322	2,699,400
2021-06-02	62.160	62.170	61.390	61.670	51.289	2,430,400
2021-06-01	62.320	62.470	61.590	62.030	51.589	1,900,900
2021-05-28	62.320	62.530	62.020	62.120	51.663	1,622,800
2021-05-27	62.510	62.510	61.960	62.030	51.589	2,843,000
2021-05-26	62.300	62.710	61.940	62.300	51.813	1,897,600
2021-05-25	63.290	63.460	62.170	62.190	51.722	1,885,300
2021-05-24	64.030	64.300	63.440	63.460	52.778	1,516,900
2021-05-21	62.710	63.090	62.390	63.020	52.412	3,944,500
2021-05-20	62.130	62.860	61.840	62.580	52.046	1,938,700
2021-05-19	61.860	62.010	61.080	61.980	51.547	1,450,600
2021-05-18	62.200	62.340	61.860	62.110	51.655	1,839,000
2021-05-17	62.640	62.880	62.170	62.290	51.805	1,302,400
2021-05-14	62.350	62.860	62.250	62.520	51.996	1,887,000
2021-05-13	60.700	62.450	60.700	62.150	51.688	1,829,600
2021-05-12	62.340	62.450	60.670	60.700	50.482	1,824,400
2021-05-11	63.360	63.440	61.860	62.250	51.772	1,475,500
2021-05-10	63.380	64.220	63.250	63.280	52.628	1,713,400
2021-05-07	62.280	63.700	62.280	63.150	52.520	2,407,100
2021-05-06	61.780	62.730	61.650	62.570	52.038	2,173,600
2021-05-05	63.130	63.200	60.960	61.310	50.990	3,679,600
2021-05-04	63.850	63.900	62.930	63.190	52.553	2,424,100
2021-05-03	63.240	64.300	63.140	63.650	52.936	2,195,400
2021-04-30	63.240	63.300	62.690	63.160	52.528	2,371,500
2021-04-29	62.800	63.580	62.710	63.090	52.470	2,148,700
2021-04-28	62.350	62.700	62.000	62.400	51.896	1,686,900
2021-04-27	62.150	62.590	61.770	62.100	51.647	2,369,400
2021-04-26	62.890	62.890	62.110	62.160	51.697	2,036,400
2021-04-23	62.890	63.240	62.530	62.940	52.345	1,514,300

← NewerPage 23 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.