Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	58.690	58.770	57.780	58.330	48.072	1,430,100
2021-01-25	58.290	58.940	57.810	58.520	48.228	2,284,200
2021-01-22	58.060	58.590	57.640	58.360	48.096	1,375,700
2021-01-21	59.100	59.330	58.270	58.350	48.088	1,749,300
2021-01-20	58.000	59.450	57.560	59.260	48.838	2,486,000
2021-01-19	59.630	59.630	58.110	58.180	47.948	2,093,700
2021-01-15	57.710	59.560	57.320	59.380	48.937	3,101,300
2021-01-14	58.420	58.680	57.750	57.780	47.618	1,894,100
2021-01-13	57.580	58.890	57.410	58.680	48.360	2,677,500
2021-01-12	56.950	57.540	56.330	57.350	47.264	2,356,000
2021-01-11	57.040	57.460	56.610	56.980	46.959	2,500,900
2021-01-08	56.190	57.490	56.120	57.310	47.231	2,925,800
2021-01-07	56.800	57.020	55.780	56.100	46.234	2,791,700
2021-01-06	56.240	57.050	55.860	56.910	46.901	2,320,500
2021-01-05	55.710	56.050	54.960	55.740	45.937	2,882,500
2021-01-04	58.140	58.910	55.540	55.730	45.929	3,856,800
2020-12-31	57.280	58.340	57.190	58.300	48.047	1,860,400
2020-12-30	56.960	57.670	56.960	57.360	47.272	1,188,100
2020-12-29	57.420	57.900	56.900	57.080	47.042	1,946,300
2020-12-28	57.640	57.700	57.190	57.320	47.239	1,038,700
2020-12-24	56.540	57.190	56.510	57.150	47.099	773,000
2020-12-23	56.800	57.330	56.530	56.530	46.588	1,527,700
2020-12-22	56.460	56.690	56.150	56.390	46.473	2,009,200
2020-12-21	56.270	56.910	55.910	56.470	46.539	3,160,300
2020-12-18	57.170	57.400	56.400	56.820	46.827	4,616,500
2020-12-17	57.530	57.960	57.170	57.190	47.132	2,246,900
2020-12-16	57.630	58.180	57.060	57.150	47.099	2,054,000
2020-12-15	56.780	57.930	56.380	57.810	47.643	1,990,900
2020-12-14	56.870	57.370	56.230	56.430	46.506	2,589,600
2020-12-11	56.210	56.780	56.120	56.480	46.547	1,626,100
2020-12-10	56.700	57.070	55.820	56.600	46.646	1,697,100
2020-12-09	56.940	57.250	56.470	56.890	46.885	1,597,100
2020-12-08	57.240	57.400	56.670	57.230	46.761	2,509,500
2020-12-07	57.380	57.970	57.180	57.530	47.006	2,085,500
2020-12-04	57.580	57.940	57.290	57.630	47.088	3,045,000
2020-12-03	57.400	57.890	56.850	57.630	47.088	2,688,100
2020-12-02	57.340	58.040	57.010	57.700	47.145	3,046,900
2020-12-01	58.890	59.260	57.340	57.510	46.990	2,521,500
2020-11-30	59.080	59.080	58.180	58.280	47.619	3,996,400
2020-11-27	59.810	59.970	58.850	59.350	48.494	898,700
2020-11-25	59.670	60.000	59.410	59.970	49.000	1,982,500
2020-11-24	58.670	59.900	58.450	59.680	48.763	2,299,100
2020-11-23	58.510	58.900	58.000	58.420	47.734	2,038,400
2020-11-20	57.800	58.430	57.350	58.210	47.562	5,497,100
2020-11-19	57.820	57.820	56.840	57.620	47.080	2,496,900
2020-11-18	59.380	59.380	57.760	57.820	47.243	2,652,000
2020-11-17	59.310	59.450	58.940	59.050	48.248	3,758,800
2020-11-16	60.430	60.510	59.260	59.520	48.632	4,382,900
2020-11-13	59.570	59.930	59.150	59.380	48.518	3,022,200
2020-11-12	60.120	60.270	58.780	59.180	48.355	1,859,900
2020-11-11	61.120	61.240	60.130	60.880	49.744	1,655,800
2020-11-10	60.410	60.740	59.860	60.730	49.621	1,931,500
2020-11-09	61.040	62.150	60.300	60.380	49.335	2,495,700
2020-11-06	58.600	59.140	58.390	58.420	47.734	1,502,700
2020-11-05	58.880	59.640	58.300	58.790	48.036	1,721,800
2020-11-04	59.440	60.160	58.250	58.400	47.717	1,898,400
2020-11-03	59.490	60.020	58.880	59.320	48.469	1,702,300
2020-11-02	58.890	59.180	58.000	58.490	47.791	3,326,100
2020-10-30	59.170	59.720	57.430	58.150	47.513	3,240,600
2020-10-29	58.510	60.300	58.160	59.720	48.796	2,627,700

← NewerPage 25 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.