Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	54.570	56.210	54.350	55.650	45.042	2,686,000
2020-08-03	55.500	55.680	53.960	54.470	44.087	2,912,900
2020-07-31	51.970	56.130	51.970	55.940	45.277	4,457,800
2020-07-30	51.970	52.550	51.560	52.390	42.403	1,394,200
2020-07-29	52.550	52.670	51.850	52.590	42.565	2,133,600
2020-07-28	51.850	52.650	51.850	52.410	42.419	1,553,700
2020-07-27	52.170	52.320	51.010	51.990	42.080	1,704,000
2020-07-24	52.990	53.430	52.090	52.270	42.306	1,694,100
2020-07-23	52.850	53.470	52.380	52.710	42.662	1,810,200
2020-07-22	51.950	53.060	51.120	52.990	42.889	2,923,500
2020-07-21	52.350	53.230	52.090	52.270	42.306	2,058,500
2020-07-20	54.530	54.590	52.790	52.820	42.751	2,038,200
2020-07-17	53.160	55.090	53.030	55.080	44.581	4,412,900
2020-07-16	52.390	53.070	51.880	52.910	42.824	1,951,800
2020-07-15	52.190	53.200	51.600	52.400	42.411	3,863,100
2020-07-14	51.740	52.090	51.040	51.520	41.699	2,643,800
2020-07-13	50.960	51.980	50.720	51.810	41.934	3,269,200
2020-07-10	49.790	51.030	49.660	50.590	40.946	3,166,000
2020-07-09	50.370	50.430	49.060	49.790	40.299	2,981,900
2020-07-08	50.130	51.070	49.980	50.870	41.173	2,636,400
2020-07-07	50.070	50.370	49.500	50.290	40.704	1,822,500
2020-07-06	50.670	51.480	50.080	50.620	40.971	2,351,700
2020-07-02	50.220	50.600	49.940	50.110	40.558	1,594,000
2020-07-01	49.180	50.450	48.940	49.750	40.267	2,616,900
2020-06-30	49.300	49.760	48.610	49.160	39.789	3,386,800
2020-06-29	47.950	49.300	47.650	49.210	39.829	2,458,300
2020-06-26	47.900	48.470	46.700	47.500	38.445	3,910,900
2020-06-25	47.980	48.010	47.070	47.970	38.826	2,470,100
2020-06-24	48.490	48.770	47.460	48.160	38.980	2,430,600
2020-06-23	49.680	49.960	48.770	49.040	39.692	1,707,000
2020-06-22	48.650	49.370	48.290	49.130	39.765	1,826,600
2020-06-19	51.080	51.120	48.710	48.710	39.425	4,546,300
2020-06-18	50.090	50.490	49.700	50.370	40.768	1,723,800
2020-06-17	50.810	50.970	50.010	50.460	40.841	1,739,300
2020-06-16	51.210	52.120	50.410	50.720	41.052	2,232,100
2020-06-15	48.630	50.110	47.920	49.900	40.388	2,653,900
2020-06-12	51.220	51.300	48.930	49.710	40.234	2,385,500
2020-06-11	51.120	51.330	49.420	50.000	40.469	2,992,700
2020-06-10	53.400	53.450	52.130	52.200	42.250	4,257,500
2020-06-09	54.850	54.850	53.120	53.670	43.439	2,731,700
2020-06-08	53.000	55.730	53.000	55.500	44.920	3,050,500
2020-06-05	52.780	54.650	52.400	53.480	42.889	2,329,900
2020-06-04	52.290	52.520	51.270	51.940	41.654	2,370,000
2020-06-03	52.690	53.140	52.310	52.750	42.303	1,743,300
2020-06-02	52.500	52.610	51.550	52.270	41.919	2,032,500
2020-06-01	50.920	52.720	50.820	52.220	41.878	2,330,900
2020-05-29	50.760	51.130	50.130	51.040	40.932	4,433,100
2020-05-28	50.620	51.330	49.810	51.030	40.924	3,297,000
2020-05-27	50.370	50.780	49.250	49.910	40.026	2,633,400
2020-05-26	49.370	50.380	49.300	49.400	39.617	1,483,500
2020-05-22	48.120	48.150	47.640	48.120	38.590	1,168,500
2020-05-21	48.530	49.290	48.010	48.070	38.550	1,846,100
2020-05-20	48.970	49.560	48.360	48.750	39.096	2,767,700
2020-05-19	49.030	49.320	48.150	48.500	38.895	4,613,200
2020-05-18	46.710	49.930	46.510	49.350	39.577	4,632,800
2020-05-15	46.350	46.590	44.960	45.460	36.457	4,422,700
2020-05-14	44.520	46.640	43.870	46.580	37.355	4,694,800
2020-05-13	46.570	46.600	44.440	44.960	36.056	3,538,900
2020-05-12	48.170	48.230	46.800	46.800	37.532	2,794,800
2020-05-11	48.370	48.390	46.980	48.200	38.655	2,481,100

← NewerPage 27 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.