Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	60.010	60.010	58.800	58.920	45.736	2,843,700
2019-05-28	61.190	61.200	59.790	59.880	46.481	2,607,600
2019-05-24	61.480	61.630	61.050	61.160	47.474	1,489,900
2019-05-23	61.110	61.390	60.760	61.380	47.645	1,691,800
2019-05-22	60.900	61.200	60.580	61.020	47.366	1,526,400
2019-05-21	60.510	61.120	60.360	60.690	47.110	1,636,800
2019-05-20	60.600	61.030	60.200	60.370	46.861	1,655,100
2019-05-17	59.730	60.580	59.730	60.430	46.908	1,592,000
2019-05-16	59.310	60.320	59.170	60.050	46.613	1,707,500
2019-05-15	59.250	59.720	58.950	59.360	46.077	1,931,200
2019-05-14	59.970	60.030	58.990	59.140	45.906	3,246,300
2019-05-13	59.260	60.070	59.200	59.970	46.551	1,788,400
2019-05-10	58.070	59.350	58.020	59.310	46.038	1,320,600
2019-05-09	57.860	58.370	57.500	58.290	45.247	1,831,200
2019-05-08	58.790	58.840	57.750	57.770	44.843	2,233,800
2019-05-07	58.910	59.140	58.630	58.840	45.674	2,162,300
2019-05-06	59.460	59.460	58.690	58.920	45.736	2,129,100
2019-05-03	59.470	59.790	59.080	59.240	45.984	2,137,900
2019-05-02	59.000	59.490	58.500	59.240	45.984	2,950,700
2019-05-01	59.390	59.490	58.760	58.780	45.627	2,183,200
2019-04-30	58.790	59.710	58.590	59.650	46.302	2,182,600
2019-04-29	58.760	58.990	58.370	58.700	45.565	1,597,900
2019-04-26	59.300	59.660	58.840	58.940	45.751	1,643,600
2019-04-25	58.510	59.250	58.390	59.000	45.798	1,971,300
2019-04-24	58.130	58.980	58.130	58.700	45.565	1,924,200
2019-04-23	58.260	58.690	57.700	58.120	45.115	3,724,500
2019-04-22	58.700	58.940	58.170	58.440	45.363	3,138,200
2019-04-18	58.950	60.310	57.870	58.870	45.697	7,421,500
2019-04-17	58.690	58.820	58.350	58.710	45.573	2,624,000
2019-04-16	60.010	60.320	58.520	58.750	45.604	2,022,300
2019-04-15	59.990	60.290	59.770	59.990	46.566	1,889,600
2019-04-12	59.420	59.920	58.930	59.890	46.489	2,436,900
2019-04-11	59.550	59.810	59.320	59.530	46.209	1,970,500
2019-04-10	59.750	60.360	59.330	59.470	46.163	2,297,300
2019-04-09	59.180	59.790	59.010	59.600	46.263	2,972,400
2019-04-08	59.550	59.730	59.090	59.250	45.992	1,737,900
2019-04-05	59.260	59.700	59.010	59.700	46.341	2,611,800
2019-04-04	59.100	59.500	58.710	59.300	46.031	3,443,900
2019-04-03	59.100	59.120	58.540	58.830	45.666	2,089,700
2019-04-02	58.690	59.100	58.270	59.050	45.837	2,768,300
2019-04-01	59.320	59.320	58.120	58.540	45.441	2,898,800
2019-03-29	58.880	59.470	58.590	59.410	46.116	2,613,400
2019-03-28	59.260	59.400	58.570	58.790	45.635	2,298,100
2019-03-27	59.910	60.000	59.110	59.280	46.015	1,991,600
2019-03-26	59.680	59.920	59.480	59.920	46.512	2,573,400
2019-03-25	59.720	59.730	59.390	59.580	46.248	1,611,600
2019-03-22	59.650	60.090	59.480	59.630	46.287	1,903,700
2019-03-21	58.920	59.590	58.760	59.480	46.170	1,808,600
2019-03-20	59.200	59.400	58.720	58.890	45.712	2,676,900
2019-03-19	59.440	59.590	58.880	59.120	45.891	2,539,000
2019-03-18	59.830	59.870	59.320	59.610	46.271	2,643,900
2019-03-15	59.610	59.920	59.400	59.730	46.364	7,124,300
2019-03-14	59.540	59.950	59.310	59.640	46.295	2,420,800
2019-03-13	59.230	59.590	58.950	59.510	46.194	4,637,000
2019-03-12	58.790	59.210	58.550	59.130	45.899	2,847,300
2019-03-11	58.840	59.020	58.540	58.670	45.542	3,506,000
2019-03-08	59.070	59.160	58.420	58.880	45.705	2,883,600
2019-03-07	58.950	59.220	58.540	59.000	45.798	4,472,600
2019-03-06	59.440	59.650	58.980	59.160	45.557	4,228,200
2019-03-05	59.570	59.680	59.290	59.330	45.688	4,108,200

← NewerPage 32 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.