Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	63.690	63.690	62.790	62.920	52.329	1,679,400
2021-04-21	63.890	64.150	63.120	63.550	52.853	1,922,900
2021-04-20	63.570	63.920	63.270	63.650	52.936	1,810,100
2021-04-19	63.410	63.570	62.780	63.480	52.795	1,718,600
2021-04-16	62.810	63.660	62.670	63.350	52.686	2,298,600
2021-04-15	62.520	62.940	62.060	62.400	51.896	2,512,100
2021-04-14	62.480	62.830	62.210	62.820	52.246	2,225,300
2021-04-13	60.860	62.430	60.640	62.410	51.905	1,881,700
2021-04-12	61.540	61.770	61.150	61.290	50.973	1,827,900
2021-04-09	61.420	61.570	61.060	61.250	50.940	1,668,700
2021-04-08	61.440	61.530	60.930	61.300	50.981	1,484,900
2021-04-07	61.000	61.350	60.760	61.230	50.923	1,648,800
2021-04-06	60.310	60.940	60.090	60.920	50.665	1,401,400
2021-04-05	59.750	60.920	59.720	60.660	50.449	1,583,400
2021-04-01	60.070	60.280	59.380	59.670	49.626	1,855,800
2021-03-31	59.780	60.400	59.330	60.210	50.075	3,238,100
2021-03-30	59.960	60.160	58.950	59.810	49.742	1,505,100
2021-03-29	59.210	60.560	59.200	60.210	50.075	1,805,500
2021-03-26	59.560	59.720	58.480	59.300	49.318	2,054,800
2021-03-25	59.100	59.570	58.730	59.420	49.418	1,817,200
2021-03-24	58.060	59.280	57.920	58.710	48.827	1,978,600
2021-03-23	57.750	58.340	57.320	58.320	48.503	2,178,400
2021-03-22	58.600	58.810	57.710	57.880	48.137	2,108,400
2021-03-19	58.560	59.420	58.010	58.910	48.994	4,571,100
2021-03-18	58.420	58.800	58.070	58.570	48.711	2,264,500
2021-03-17	58.740	59.040	58.330	58.490	48.644	1,853,100
2021-03-16	57.950	58.840	57.680	58.560	48.703	1,816,700
2021-03-15	57.850	58.600	57.850	58.390	48.561	1,390,600
2021-03-12	57.260	57.860	56.980	57.690	47.979	1,692,800
2021-03-11	57.460	57.940	56.760	56.780	47.222	2,075,100
2021-03-10	57.580	58.220	57.260	57.740	48.021	1,982,200
2021-03-09	57.160	58.040	57.110	57.530	47.846	2,071,300
2021-03-08	56.020	57.660	55.740	57.100	47.488	2,643,900
2021-03-05	55.060	56.630	54.930	56.260	46.366	2,302,700
2021-03-04	54.290	55.570	54.000	54.660	45.047	1,832,100
2021-03-03	54.390	54.670	53.770	54.250	44.709	2,379,700
2021-03-02	55.120	55.260	54.120	54.610	45.006	1,895,700
2021-03-01	54.270	55.720	54.270	55.090	45.401	1,935,300
2021-02-26	55.940	56.390	53.790	53.830	44.363	4,100,900
2021-02-25	55.960	56.450	55.660	55.900	46.069	3,159,900
2021-02-24	57.470	57.650	55.980	56.050	46.193	2,955,000
2021-02-23	57.540	58.290	57.510	57.770	47.610	1,488,400
2021-02-22	57.680	57.750	56.180	57.090	47.050	2,013,300
2021-02-19	58.550	58.560	57.470	57.750	47.594	3,815,100
2021-02-18	57.980	58.800	57.760	58.500	48.212	1,113,800
2021-02-17	58.030	58.240	57.400	58.010	47.808	1,331,500
2021-02-16	58.250	58.440	57.330	57.950	47.758	2,307,300
2021-02-12	58.210	58.750	58.010	58.270	48.022	1,251,400
2021-02-11	58.770	58.960	58.260	58.570	48.269	1,405,300
2021-02-10	59.090	59.160	58.550	58.850	48.500	1,615,800
2021-02-09	58.980	59.150	58.210	58.730	48.401	1,513,900
2021-02-08	59.350	59.990	58.390	58.810	48.467	1,643,500
2021-02-05	58.990	59.490	58.480	59.320	48.888	1,953,400
2021-02-04	58.030	58.940	57.930	58.560	48.261	1,423,800
2021-02-03	58.190	58.660	57.860	58.100	47.882	1,706,900
2021-02-02	57.460	58.990	57.110	58.350	48.088	2,613,100
2021-02-01	56.520	57.500	55.720	57.150	47.099	1,284,700
2021-01-29	56.550	57.100	55.570	56.430	46.506	2,096,300
2021-01-28	56.460	58.060	56.350	57.050	47.017	1,705,400
2021-01-27	57.860	58.260	55.960	56.360	46.448	2,233,300

← NewerPage 24 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.