Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	60.650	60.910	60.390	60.890	48.006	1,631,600
2019-11-14	61.050	61.190	60.490	60.600	47.778	2,111,600
2019-11-13	60.360	61.120	60.310	61.070	48.148	2,438,000
2019-11-12	60.880	60.960	60.400	60.450	47.659	1,876,300
2019-11-11	61.410	61.550	60.730	60.810	47.943	1,138,600
2019-11-08	61.160	61.450	60.890	61.430	48.432	1,314,800
2019-11-07	61.670	61.780	61.160	61.270	48.306	1,860,100
2019-11-06	62.020	62.590	61.860	61.930	48.826	2,734,100
2019-11-05	61.950	62.390	61.730	61.920	48.818	2,658,100
2019-11-04	62.920	63.340	62.210	62.460	49.244	1,723,300
2019-11-01	63.410	63.680	62.890	62.990	49.662	2,092,400
2019-10-31	63.300	63.560	62.600	63.310	49.914	2,445,700
2019-10-30	62.410	63.250	62.290	63.230	49.851	1,626,300
2019-10-29	61.970	62.440	61.880	62.280	49.102	1,683,700
2019-10-28	62.610	62.880	62.050	62.190	49.031	1,480,300
2019-10-25	63.320	63.460	62.760	62.900	49.591	1,454,400
2019-10-24	62.610	63.280	62.610	63.200	49.827	1,202,800
2019-10-23	62.610	62.780	62.300	62.740	49.465	1,688,800
2019-10-22	62.460	62.780	62.280	62.380	49.181	1,161,400
2019-10-21	62.430	62.510	62.120	62.370	49.173	1,267,000
2019-10-18	61.880	62.370	61.810	62.290	49.110	1,603,700
2019-10-17	61.720	62.210	61.550	62.050	48.921	1,261,700
2019-10-16	61.730	62.000	61.430	61.780	48.708	3,082,300
2019-10-15	61.900	62.220	61.700	61.860	48.771	1,606,300
2019-10-14	62.390	62.590	61.780	61.850	48.763	1,496,000
2019-10-11	61.550	63.880	61.380	62.350	49.157	2,190,800
2019-10-10	61.400	61.660	61.020	61.510	48.495	1,604,900
2019-10-09	61.240	61.920	61.240	61.570	48.542	1,363,200
2019-10-08	62.010	62.010	61.160	61.170	48.227	2,152,800
2019-10-07	62.160	62.600	61.950	62.160	49.007	1,352,900
2019-10-04	61.690	62.350	61.470	62.280	49.102	1,698,700
2019-10-03	61.370	61.660	60.880	61.640	48.597	2,199,000
2019-10-02	61.620	61.780	61.050	61.290	48.322	2,025,100
2019-10-01	61.900	62.030	61.270	61.700	48.645	2,067,200
2019-09-30	61.980	62.330	61.800	62.080	48.944	2,250,100
2019-09-27	62.360	62.430	61.590	61.980	48.866	1,730,800
2019-09-26	62.330	62.530	61.840	62.260	49.086	1,347,700
2019-09-25	62.320	62.350	61.890	62.140	48.992	2,412,900
2019-09-24	62.030	62.600	61.960	62.150	49.000	2,312,300
2019-09-23	61.760	62.220	61.700	61.920	48.818	1,887,100
2019-09-20	61.930	62.180	61.600	61.800	48.724	3,240,200
2019-09-19	61.590	61.780	61.300	61.720	48.661	1,317,500
2019-09-18	61.340	61.830	61.070	61.530	48.511	1,890,200
2019-09-17	61.010	61.670	60.870	61.170	48.227	2,187,700
2019-09-16	60.820	60.960	60.520	60.800	47.935	1,245,500
2019-09-13	61.010	61.340	60.110	60.800	47.935	2,262,200
2019-09-12	62.060	62.220	61.380	61.450	48.448	2,518,200
2019-09-11	61.080	61.910	60.940	61.910	48.810	1,923,100
2019-09-10	60.380	61.150	60.150	61.150	48.211	1,909,700
2019-09-09	60.280	60.780	60.000	60.380	47.604	1,877,200
2019-09-06	60.610	60.810	60.260	60.420	47.636	1,678,200
2019-09-05	61.050	61.350	60.720	60.870	47.620	2,284,200
2019-09-04	61.550	61.590	61.020	61.390	48.027	2,709,200
2019-09-03	60.630	61.200	60.390	61.180	47.862	2,170,900
2019-08-30	60.370	60.870	60.040	60.470	47.307	1,765,000
2019-08-29	59.870	60.080	59.470	60.080	47.002	2,136,900
2019-08-28	59.480	59.880	59.160	59.510	46.556	1,834,900
2019-08-27	59.600	60.120	59.370	59.460	46.517	2,219,200
2019-08-26	58.570	59.330	58.490	59.310	46.399	1,260,600
2019-08-23	59.390	59.650	58.170	58.440	45.719	2,631,800

← NewerPage 30 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.