Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	48.390	49.000	48.090	48.770	39.112	2,121,800
2020-05-07	48.740	48.840	47.680	47.820	38.350	2,169,600
2020-05-06	50.080	50.110	48.020	48.050	38.534	2,146,800
2020-05-05	49.200	50.290	49.140	49.840	39.970	2,276,300
2020-05-04	49.730	49.730	47.930	49.140	39.408	2,168,900
2020-05-01	50.200	50.360	49.030	49.410	39.625	2,240,600
2020-04-30	52.060	52.150	50.130	50.710	40.667	2,310,400
2020-04-29	52.850	53.150	51.610	52.300	41.943	2,176,400
2020-04-28	52.640	53.410	51.690	51.880	41.606	1,828,700
2020-04-27	51.650	52.240	51.230	52.010	41.710	2,105,100
2020-04-24	50.820	51.610	50.310	51.370	41.197	2,594,400
2020-04-23	51.140	51.620	50.010	50.370	40.395	2,066,900
2020-04-22	50.990	51.640	50.040	51.100	40.980	2,211,500
2020-04-21	50.560	51.250	49.240	50.010	40.106	3,086,400
2020-04-20	53.710	53.950	51.630	51.840	41.574	2,911,300
2020-04-17	53.140	54.870	52.760	54.620	43.803	3,143,600
2020-04-16	52.070	52.820	51.300	52.170	41.838	3,339,200
2020-04-15	52.140	52.430	50.910	52.010	41.710	2,886,700
2020-04-14	52.600	53.610	51.900	53.480	42.889	4,253,700
2020-04-13	52.030	52.650	51.060	51.660	41.429	2,013,600
2020-04-09	51.560	54.160	51.540	52.950	42.464	3,819,300
2020-04-08	47.150	51.240	47.150	50.860	40.788	4,300,200
2020-04-07	48.360	49.840	47.500	47.530	38.117	4,271,100
2020-04-06	46.010	47.390	45.420	46.850	37.572	4,289,600
2020-04-03	44.840	45.820	43.930	44.360	35.575	4,001,000
2020-04-02	42.340	45.540	42.190	45.280	36.313	5,214,800
2020-04-01	43.050	43.440	41.630	42.790	34.316	3,904,400
2020-03-31	44.170	45.840	43.760	44.910	36.016	6,465,800
2020-03-30	44.970	45.430	43.460	44.510	35.695	5,166,300
2020-03-27	42.450	45.910	42.400	44.480	35.671	3,651,700
2020-03-26	41.070	44.320	40.490	44.010	35.294	3,358,100
2020-03-25	40.690	43.340	39.570	40.890	32.792	4,929,600
2020-03-24	38.520	41.200	38.270	40.780	32.704	3,875,000
2020-03-23	37.270	38.110	34.750	36.860	29.560	5,522,700
2020-03-20	39.140	40.380	37.510	37.820	30.330	6,740,100
2020-03-19	38.180	40.700	36.230	39.140	31.389	5,351,800
2020-03-18	40.660	41.270	36.640	38.260	30.683	5,646,300
2020-03-17	41.220	43.340	40.200	43.080	34.549	7,256,000
2020-03-16	40.800	44.890	39.560	40.280	32.303	5,742,000
2020-03-13	46.920	47.160	42.230	44.140	35.399	7,933,100
2020-03-12	46.110	51.080	44.250	44.590	35.759	7,155,800
2020-03-11	51.600	51.650	48.150	48.750	39.096	5,177,400
2020-03-10	51.710	53.000	50.390	52.940	42.456	5,151,400
2020-03-09	51.260	52.510	49.890	50.760	40.708	4,713,600
2020-03-06	52.550	55.040	51.560	54.730	43.498	5,261,100
2020-03-05	54.630	55.160	53.420	53.990	42.910	3,736,900
2020-03-04	53.630	55.610	53.500	55.590	44.182	2,751,400
2020-03-03	53.720	55.270	52.900	53.050	42.163	5,192,500
2020-03-02	51.350	53.760	51.270	53.710	42.688	4,264,100
2020-02-28	51.900	52.150	50.140	51.310	40.780	6,031,800
2020-02-27	55.500	55.600	52.860	52.870	42.020	5,723,000
2020-02-26	58.700	59.000	55.520	55.570	44.166	3,943,100
2020-02-25	59.070	59.150	57.410	57.410	45.628	3,657,800
2020-02-24	59.710	60.160	59.100	59.110	46.980	3,336,200
2020-02-21	59.000	60.140	58.920	59.960	47.655	4,165,300
2020-02-20	58.830	59.290	58.730	59.180	47.035	3,453,300
2020-02-19	59.000	59.050	58.720	58.900	46.813	2,226,500
2020-02-18	58.660	59.160	58.500	59.020	46.908	3,242,500
2020-02-14	58.550	58.680	58.330	58.480	46.479	2,229,000
2020-02-13	58.180	58.570	58.060	58.360	46.383	2,190,200

← NewerPage 28 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.