Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	59.420	59.610	58.940	59.580	45.881	3,374,700
2019-03-01	58.920	59.350	58.750	59.250	45.626	3,221,600
2019-02-28	58.500	59.050	58.350	58.810	45.288	4,503,600
2019-02-27	58.300	58.930	57.730	58.560	45.095	3,402,400
2019-02-26	57.450	57.570	57.000	57.320	44.140	5,450,300
2019-02-25	57.380	57.570	56.880	57.330	44.148	4,385,200
2019-02-22	57.050	57.630	56.740	57.300	44.125	3,060,900
2019-02-21	56.290	56.950	56.100	56.910	43.824	3,939,300
2019-02-20	56.270	56.710	55.990	56.610	43.593	3,958,700
2019-02-19	55.350	56.290	55.350	56.220	43.293	4,177,400
2019-02-15	56.200	56.450	56.050	56.320	43.370	3,005,600
2019-02-14	55.980	56.280	55.690	55.930	43.070	2,847,500
2019-02-13	55.830	56.010	55.650	55.990	43.116	3,026,400
2019-02-12	56.030	56.240	55.560	56.000	43.124	2,685,400
2019-02-11	55.900	56.120	55.720	55.980	43.108	2,890,000
2019-02-08	55.640	55.890	55.260	55.880	43.031	3,049,900
2019-02-07	55.000	55.690	54.760	55.690	42.885	3,339,800
2019-02-06	54.750	55.100	54.680	55.000	42.354	2,733,900
2019-02-05	54.870	55.050	54.500	54.900	42.277	3,384,600
2019-02-04	54.310	55.000	53.910	54.970	42.331	2,583,800
2019-02-01	54.490	54.630	54.050	54.510	41.976	2,809,800
2019-01-31	53.180	54.680	52.930	54.550	42.007	3,429,100
2019-01-30	52.500	53.480	52.500	53.250	41.006	2,390,100
2019-01-29	52.580	52.910	52.460	52.770	40.636	2,496,800
2019-01-28	52.640	52.930	52.080	52.400	40.351	2,447,700
2019-01-25	53.000	53.340	52.590	52.650	40.544	2,559,100
2019-01-24	53.280	53.280	52.730	53.240	40.998	2,327,100
2019-01-23	52.640	53.380	52.640	53.330	41.068	2,906,900
2019-01-22	52.020	52.810	51.980	52.720	40.598	3,704,400
2019-01-18	52.090	52.340	51.680	51.940	39.997	4,101,900
2019-01-17	51.520	52.300	51.460	52.210	40.205	4,598,300
2019-01-16	51.320	51.670	51.140	51.450	39.620	2,908,600
2019-01-15	50.680	51.630	50.590	51.470	39.635	3,569,000
2019-01-14	51.530	51.530	49.970	50.750	39.081	4,364,200
2019-01-11	51.890	52.190	51.560	51.880	39.951	3,800,500
2019-01-10	51.390	52.090	51.270	52.000	40.043	2,884,500
2019-01-09	51.490	51.920	51.060	51.290	39.497	2,750,200
2019-01-08	51.560	51.790	51.260	51.680	39.797	2,977,500
2019-01-07	51.120	51.910	51.040	51.480	39.643	3,534,200
2019-01-04	50.590	51.530	50.590	51.370	39.558	4,473,100
2019-01-03	50.870	51.630	50.790	50.820	39.135	3,264,000
2019-01-02	51.800	51.800	50.520	50.830	39.142	3,355,900
2018-12-31	51.300	52.100	50.920	52.050	40.082	2,847,100
2018-12-28	51.600	51.970	51.070	51.330	39.528	2,167,700
2018-12-27	50.770	51.430	49.910	51.430	39.605	3,024,500
2018-12-26	49.920	50.740	49.230	50.710	39.050	2,572,000
2018-12-24	52.490	52.750	49.730	49.890	38.419	1,743,000
2018-12-21	52.570	53.990	52.230	52.440	40.382	5,593,000
2018-12-20	52.780	53.230	51.960	52.700	40.582	3,501,800
2018-12-19	53.340	53.630	52.480	52.760	40.629	3,125,300
2018-12-18	53.520	54.030	52.910	53.200	40.968	3,187,700
2018-12-17	55.770	55.780	53.160	53.410	41.129	3,515,100
2018-12-14	55.840	55.850	55.440	55.690	42.885	3,008,500
2018-12-13	55.740	56.190	55.630	55.800	42.970	2,755,900
2018-12-12	55.980	56.290	55.720	55.720	42.908	4,049,200
2018-12-11	55.540	56.060	55.170	55.790	42.962	2,615,900
2018-12-10	55.520	55.740	54.620	55.390	42.654	4,011,100
2018-12-07	55.310	55.770	54.810	55.440	42.692	3,489,000
2018-12-06	55.560	55.830	54.160	55.250	42.546	3,998,400
2018-12-04	55.770	56.330	55.590	55.810	42.627	3,943,800

← NewerPage 33 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.