Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	60.230	60.710	58.510	58.680	47.946	2,509,500
2020-10-27	60.960	61.890	60.770	61.000	49.842	1,789,900
2020-10-26	60.450	60.990	59.980	60.980	49.825	1,840,200
2020-10-23	60.940	61.060	60.440	60.920	49.776	1,845,300
2020-10-22	59.670	60.890	59.140	60.870	49.735	1,571,400
2020-10-21	59.780	60.170	59.470	59.520	48.632	2,199,300
2020-10-20	59.780	60.080	59.490	59.890	48.935	1,519,800
2020-10-19	59.540	59.860	59.050	59.500	48.616	1,946,800
2020-10-16	58.680	59.830	58.260	59.500	48.616	2,545,400
2020-10-15	57.500	58.880	57.410	58.450	47.758	1,445,100
2020-10-14	57.920	58.670	57.850	58.020	47.407	1,386,400
2020-10-13	57.280	57.960	56.800	57.920	47.325	2,469,800
2020-10-12	57.520	58.040	57.240	57.760	47.194	1,943,700
2020-10-09	58.640	58.690	57.350	57.560	47.031	2,202,700
2020-10-08	57.130	58.490	57.120	58.400	47.717	1,463,500
2020-10-07	56.380	57.340	56.380	57.030	46.598	2,112,200
2020-10-06	56.390	56.950	55.560	55.900	45.675	2,456,000
2020-10-05	56.050	56.900	55.560	56.320	46.018	1,907,900
2020-10-02	54.590	56.410	54.180	55.950	45.715	3,631,400
2020-10-01	54.960	55.370	54.470	55.070	44.996	2,277,700
2020-09-30	55.180	55.400	54.530	54.910	44.866	2,886,800
2020-09-29	54.600	55.350	54.350	54.800	44.776	1,802,400
2020-09-28	54.570	55.170	54.290	54.350	44.408	1,622,100
2020-09-25	53.060	54.350	52.790	54.130	44.228	2,392,700
2020-09-24	51.860	53.940	51.660	53.470	43.689	3,414,700
2020-09-23	52.520	52.750	51.830	51.920	42.423	1,890,500
2020-09-22	51.870	52.740	51.540	52.470	42.872	2,112,200
2020-09-21	50.850	51.550	50.320	51.170	41.810	1,681,300
2020-09-18	52.000	52.480	51.040	51.330	41.941	3,654,300
2020-09-17	52.510	53.110	51.910	52.240	42.684	1,931,500
2020-09-16	51.690	53.170	51.460	53.000	43.305	2,213,800
2020-09-15	52.690	52.690	51.480	51.650	42.202	1,762,500
2020-09-14	52.600	52.770	52.160	52.480	42.880	1,422,300
2020-09-11	52.360	52.580	51.500	52.390	42.807	1,606,100
2020-09-10	52.970	53.370	52.280	52.300	42.733	2,377,100
2020-09-09	52.290	54.090	52.190	53.430	43.656	3,619,000
2020-09-08	52.120	52.220	51.120	52.000	42.488	2,656,000
2020-09-04	52.170	52.630	51.360	52.520	42.509	2,271,900
2020-09-03	53.270	53.730	51.540	52.030	42.112	1,680,800
2020-09-02	50.930	53.100	50.690	52.920	42.832	2,202,000
2020-09-01	51.820	51.820	50.750	51.000	41.278	1,463,200
2020-08-31	52.200	52.500	51.910	52.240	42.282	1,916,500
2020-08-28	52.310	52.360	51.560	52.160	42.217	2,792,600
2020-08-27	52.770	53.000	51.910	52.290	42.322	2,205,300
2020-08-26	53.050	53.080	52.130	52.450	42.452	1,475,500
2020-08-25	54.040	54.050	53.050	53.600	43.383	1,280,100
2020-08-24	53.470	53.920	52.970	53.900	43.625	1,390,500
2020-08-21	54.060	54.060	52.810	53.280	43.124	2,082,200
2020-08-20	53.930	54.240	53.600	53.850	43.585	1,121,300
2020-08-19	54.740	54.760	54.140	54.340	43.982	1,197,800
2020-08-18	54.660	54.980	53.970	54.530	44.135	2,050,800
2020-08-17	55.040	55.160	54.430	54.720	44.289	1,419,500
2020-08-14	55.380	55.640	54.790	55.170	44.653	1,016,900
2020-08-13	55.130	55.660	54.690	55.460	44.888	1,439,200
2020-08-12	54.710	55.860	54.520	55.530	44.945	1,987,400
2020-08-11	55.770	56.230	54.420	54.470	44.087	1,531,000
2020-08-10	55.770	56.130	55.240	55.350	44.799	1,511,900
2020-08-07	54.140	55.940	54.140	55.650	45.042	1,801,200
2020-08-06	53.640	54.700	53.360	54.630	44.216	1,777,500
2020-08-05	55.930	55.930	54.400	54.580	44.176	1,944,200

← NewerPage 26 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.