Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	55.590	55.750	55.070	55.680	42.528	3,029,600
2018-11-30	54.710	55.940	54.510	55.900	42.696	3,922,800
2018-11-29	54.750	54.750	53.960	54.520	41.642	2,993,000
2018-11-28	54.240	54.840	54.150	54.710	41.787	3,531,300
2018-11-27	53.550	54.540	53.480	54.290	41.466	3,717,100
2018-11-26	53.230	53.510	52.690	53.490	40.855	2,511,000
2018-11-23	53.490	53.530	52.990	53.230	40.657	899,400
2018-11-21	53.340	53.590	53.080	53.500	40.863	3,403,500
2018-11-20	54.770	55.090	53.510	53.580	40.924	3,108,500
2018-11-19	54.250	54.580	54.130	54.560	41.673	2,771,300
2018-11-16	54.860	55.040	53.960	54.300	41.474	3,377,800
2018-11-15	53.760	54.680	53.060	54.420	41.566	3,500,300
2018-11-14	53.340	54.300	53.070	53.910	41.176	5,039,900
2018-11-13	53.720	53.800	53.170	53.500	40.863	3,950,600
2018-11-12	53.810	54.960	53.710	53.780	41.077	4,036,700
2018-11-09	53.040	53.910	53.040	53.790	41.084	4,986,200
2018-11-08	53.040	53.360	52.600	52.970	40.458	3,350,200
2018-11-07	53.070	53.190	52.330	52.990	40.473	4,675,700
2018-11-06	53.080	53.400	52.700	53.000	40.481	2,693,100
2018-11-05	53.220	53.750	53.000	53.210	40.641	2,995,200
2018-11-02	53.530	53.810	52.570	52.980	40.466	3,044,700
2018-11-01	53.330	53.450	52.470	53.390	40.779	3,688,100
2018-10-31	53.930	54.020	52.890	53.430	40.810	4,089,000
2018-10-30	55.390	55.800	54.180	54.370	41.527	4,168,500
2018-10-29	54.490	55.330	54.490	55.230	42.184	3,499,700
2018-10-26	56.300	56.390	54.060	54.380	41.535	4,837,400
2018-10-25	56.010	56.120	55.170	55.850	42.658	4,868,000
2018-10-24	54.890	56.680	54.630	56.370	43.055	3,881,000
2018-10-23	54.780	55.180	54.300	54.630	41.726	3,847,100
2018-10-22	54.850	54.950	54.450	54.680	41.764	2,553,400
2018-10-19	53.870	55.030	53.590	54.880	41.917	2,038,200
2018-10-18	53.720	53.990	53.420	53.830	41.115	1,872,000
2018-10-17	53.870	53.960	53.250	53.650	40.978	2,586,500
2018-10-16	53.440	54.020	53.150	53.830	41.115	2,613,400
2018-10-15	53.690	53.970	53.420	53.480	40.848	2,119,800
2018-10-12	53.590	53.840	53.140	53.680	41.000	4,064,300
2018-10-11	54.620	54.760	53.430	53.590	40.932	4,057,400
2018-10-10	54.810	55.360	54.390	54.530	41.650	5,033,300
2018-10-09	53.940	54.280	53.470	54.070	41.298	3,339,000
2018-10-08	53.040	53.810	52.710	53.520	40.878	3,200,300
2018-10-05	52.400	52.970	52.290	52.710	40.260	3,495,900
2018-10-04	51.940	52.510	51.590	52.300	39.946	4,397,400
2018-10-03	53.080	53.260	51.620	52.010	39.725	4,101,900
2018-10-02	52.890	53.510	52.890	53.130	40.580	2,932,800
2018-10-01	52.520	52.730	52.320	52.690	40.244	2,443,700
2018-09-28	51.470	52.810	51.470	52.790	40.321	4,051,700
2018-09-27	50.710	51.750	50.660	51.340	39.213	2,547,700
2018-09-26	51.360	51.530	50.650	50.680	38.709	2,232,700
2018-09-25	51.970	51.980	50.970	51.210	39.114	1,746,700
2018-09-24	52.240	52.340	51.950	52.050	39.755	2,313,000
2018-09-21	52.040	52.430	51.690	52.140	39.824	4,304,200
2018-09-20	51.930	52.250	51.360	52.190	39.862	2,363,000
2018-09-19	53.190	53.210	51.590	51.910	39.649	3,329,200
2018-09-18	53.250	53.500	52.880	53.090	40.550	2,060,300
2018-09-17	53.270	53.650	53.140	53.540	40.894	2,028,100
2018-09-14	53.530	53.640	52.770	53.270	40.687	2,644,100
2018-09-13	53.320	53.840	53.070	53.710	41.023	2,308,500
2018-09-12	52.920	53.440	52.790	53.320	40.726	2,740,100
2018-09-11	52.550	52.920	52.450	52.760	40.298	2,257,700
2018-09-10	52.740	52.870	52.320	52.550	40.137	2,028,300

← NewerPage 34 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.