Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	58.900	59.300	58.650	59.170	46.290	1,783,300
2019-08-21	58.370	58.960	58.260	58.870	46.055	1,323,600
2019-08-20	58.630	58.630	58.290	58.450	45.727	1,640,900
2019-08-19	58.250	58.710	57.980	58.550	45.805	1,673,900
2019-08-16	57.980	58.330	57.880	58.100	45.453	1,843,300
2019-08-15	57.330	58.040	57.220	57.760	45.187	1,928,800
2019-08-14	57.660	58.110	57.170	57.310	44.835	2,691,700
2019-08-13	57.240	57.860	57.010	57.630	45.085	1,747,700
2019-08-12	57.560	57.690	56.980	57.230	44.772	1,943,400
2019-08-09	57.950	58.120	57.380	57.720	45.156	2,405,400
2019-08-08	57.160	58.070	56.950	57.830	45.242	2,420,800
2019-08-07	56.640	57.740	56.080	57.170	44.725	3,363,700
2019-08-06	55.740	56.980	55.270	56.770	44.412	2,822,400
2019-08-05	56.860	57.340	55.560	55.630	43.520	3,100,200
2019-08-02	57.370	57.560	56.340	56.870	44.491	3,693,800
2019-08-01	57.150	57.580	56.490	57.180	44.733	3,485,900
2019-07-31	57.780	58.150	56.810	57.150	44.710	3,755,300
2019-07-30	59.090	59.200	57.600	57.890	45.289	3,048,700
2019-07-29	59.180	59.620	58.630	59.310	46.399	2,376,800
2019-07-26	59.650	60.310	59.320	59.540	46.579	2,203,200
2019-07-25	59.410	59.670	59.020	59.650	46.665	2,457,900
2019-07-24	59.570	59.610	58.810	59.380	46.454	2,053,500
2019-07-23	59.750	59.950	59.130	59.450	46.509	2,094,500
2019-07-22	60.270	60.280	59.420	59.770	46.759	2,101,400
2019-07-19	60.730	60.980	60.140	60.180	47.080	3,488,500
2019-07-18	60.660	61.150	60.270	61.050	47.761	1,741,000
2019-07-17	60.710	61.200	60.670	60.890	47.635	2,231,100
2019-07-16	61.020	61.350	60.280	60.510	47.338	2,428,600
2019-07-15	60.450	61.080	60.380	61.050	47.761	2,530,900
2019-07-12	60.260	60.610	59.920	60.550	47.370	1,902,200
2019-07-11	60.100	60.600	59.870	60.360	47.221	2,007,800
2019-07-10	60.110	60.520	59.890	60.220	47.111	1,911,800
2019-07-09	59.520	60.100	59.240	60.020	46.955	2,348,600
2019-07-08	59.580	59.910	59.270	59.690	46.697	1,436,700
2019-07-05	59.200	59.570	58.560	59.570	46.603	1,774,400
2019-07-03	59.050	59.940	58.800	59.580	46.611	2,059,800
2019-07-02	58.580	59.130	58.580	58.800	46.000	2,179,600
2019-07-01	58.820	58.950	57.840	58.420	45.703	2,277,500
2019-06-28	58.950	59.190	58.550	58.820	46.016	5,638,200
2019-06-27	59.370	59.440	58.620	58.790	45.993	2,061,900
2019-06-26	59.920	60.140	59.080	59.080	46.219	2,312,900
2019-06-25	61.500	61.500	60.030	60.140	47.049	1,931,300
2019-06-24	61.180	61.280	60.820	61.120	47.815	1,433,800
2019-06-21	61.180	61.260	60.620	61.050	47.761	2,885,800
2019-06-20	60.760	61.270	60.380	61.130	47.823	1,682,500
2019-06-19	60.080	60.780	60.000	60.550	47.370	2,557,800
2019-06-18	61.320	61.360	60.060	60.590	47.401	1,978,900
2019-06-17	60.920	61.200	60.550	60.900	47.643	1,287,500
2019-06-14	60.350	61.310	60.130	60.960	47.690	1,832,000
2019-06-13	60.320	60.470	59.630	60.000	46.939	3,234,000
2019-06-12	59.620	60.300	59.610	60.180	47.080	1,267,000
2019-06-11	59.860	60.060	59.020	59.370	46.446	1,422,800
2019-06-10	59.940	59.980	59.410	59.870	46.838	1,268,300
2019-06-07	60.710	61.210	59.900	60.010	46.947	1,872,800
2019-06-06	60.130	60.450	59.920	60.320	47.190	1,649,500
2019-06-05	59.430	60.660	59.430	60.400	46.884	2,158,600
2019-06-04	59.630	59.640	58.220	59.400	46.108	1,510,800
2019-06-03	58.950	59.420	58.480	59.370	46.085	2,389,300
2019-05-31	58.880	59.000	58.140	58.760	45.611	2,369,200
2019-05-30	58.970	59.110	58.370	58.670	45.542	2,027,700

← NewerPage 31 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.