Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	58.180	58.570	58.060	58.360	46.383	2,190,200
2020-02-12	57.770	58.490	57.770	58.210	46.264	1,876,800
2020-02-11	57.650	58.250	57.570	57.820	45.954	2,396,200
2020-02-10	57.750	58.110	57.170	57.440	45.652	2,217,300
2020-02-07	58.530	58.610	57.660	57.700	45.859	2,728,300
2020-02-06	59.330	59.600	58.210	58.330	46.360	2,771,100
2020-02-05	58.990	59.830	58.800	59.280	47.115	2,582,700
2020-02-04	59.410	59.640	58.970	59.070	46.948	1,952,800
2020-02-03	59.440	59.700	59.140	59.330	47.154	1,778,200
2020-01-31	59.790	59.990	58.840	59.200	47.051	3,023,100
2020-01-30	60.210	60.400	59.600	60.000	47.687	3,091,900
2020-01-29	59.760	60.200	59.750	60.100	47.766	1,830,100
2020-01-28	60.470	60.570	59.560	59.670	47.425	3,555,300
2020-01-27	61.670	61.860	60.300	60.420	48.021	2,514,600
2020-01-24	61.650	62.130	61.440	61.660	49.006	2,549,500
2020-01-23	60.260	61.780	60.200	61.740	49.070	3,560,600
2020-01-22	59.750	60.630	59.570	60.300	47.925	4,059,000
2020-01-21	59.130	59.620	58.840	59.550	47.329	2,894,600
2020-01-17	58.910	59.180	58.540	59.160	47.019	2,976,800
2020-01-16	59.170	59.280	58.970	59.020	46.908	2,255,300
2020-01-15	58.590	59.200	58.540	59.090	46.964	1,528,600
2020-01-14	58.240	58.410	57.990	58.380	46.399	2,290,500
2020-01-13	58.240	58.440	58.150	58.250	46.296	1,484,900
2020-01-10	58.480	58.850	58.260	58.300	46.336	1,499,400
2020-01-09	57.990	58.450	57.860	58.420	46.431	2,081,300
2020-01-08	57.710	58.090	57.670	57.960	46.066	3,250,900
2020-01-07	57.940	58.000	57.380	57.600	45.779	4,094,400
2020-01-06	58.710	58.850	58.110	58.130	46.201	3,605,300
2020-01-03	58.550	59.070	58.460	58.700	46.654	2,992,200
2020-01-02	59.120	59.150	58.470	58.710	46.662	2,557,800
2019-12-31	58.900	59.380	58.600	59.050	46.932	2,877,600
2019-12-30	58.460	58.710	58.430	58.670	46.630	2,332,500
2019-12-27	58.740	58.800	58.500	58.580	46.558	1,953,900
2019-12-26	58.580	58.860	58.430	58.630	46.598	2,963,700
2019-12-24	58.640	58.760	58.450	58.510	46.503	901,800
2019-12-23	58.720	59.000	58.230	58.600	46.574	2,461,800
2019-12-20	58.710	59.050	58.030	58.670	46.630	6,090,400
2019-12-19	59.350	59.750	58.640	58.650	46.614	3,911,200
2019-12-18	59.330	59.560	58.780	59.250	47.091	4,181,600
2019-12-17	59.340	59.930	59.230	59.250	47.091	2,790,800
2019-12-16	58.790	59.410	58.750	59.350	47.170	2,915,200
2019-12-13	58.530	58.850	58.420	58.550	46.534	3,161,600
2019-12-12	58.260	58.650	57.920	58.500	46.495	3,998,300
2019-12-11	57.750	58.340	57.540	58.270	46.312	3,395,000
2019-12-10	58.000	58.010	57.640	57.690	45.851	4,211,900
2019-12-09	58.120	58.250	57.790	57.890	46.010	1,839,200
2019-12-06	58.700	58.950	58.580	58.610	46.209	2,039,900
2019-12-05	58.900	58.950	58.590	58.740	46.311	3,636,000
2019-12-04	58.310	59.100	58.310	58.930	46.461	2,898,800
2019-12-03	58.510	58.880	58.420	58.490	46.114	4,022,700
2019-12-02	59.010	59.280	58.390	58.630	46.224	2,359,200
2019-11-29	59.720	60.010	59.210	59.310	46.760	1,243,300
2019-11-27	59.510	59.530	58.930	59.520	46.926	2,400,900
2019-11-26	59.650	59.810	59.270	59.530	46.934	2,594,000
2019-11-25	59.990	60.360	59.420	59.560	46.958	2,034,700
2019-11-22	60.820	60.930	60.000	60.400	47.620	1,533,100
2019-11-21	60.730	60.930	60.510	60.720	47.872	1,662,800
2019-11-20	60.630	61.260	60.390	61.210	48.258	2,417,000
2019-11-19	60.820	60.910	60.180	60.500	47.699	2,769,800
2019-11-18	61.100	61.710	60.870	61.000	48.093	1,705,100

← NewerPage 29 of 79 · 4,731 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.