Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	52.680	52.920	52.450	52.510	40.107	2,604,000
2018-09-06	52.530	53.290	52.450	53.080	40.542	3,317,800
2018-09-05	52.860	53.120	52.660	52.930	40.084	3,519,000
2018-09-04	52.500	52.740	52.420	52.730	39.932	2,247,300
2018-08-31	52.310	52.640	52.080	52.350	39.645	2,380,800
2018-08-30	52.450	52.780	52.130	52.310	39.614	2,096,500
2018-08-29	51.930	52.360	51.900	52.250	39.569	2,105,700
2018-08-28	52.350	52.460	51.610	51.780	39.213	2,487,000
2018-08-27	52.780	52.960	52.160	52.440	39.713	2,351,300
2018-08-24	52.470	52.830	52.180	52.750	39.948	2,202,200
2018-08-23	52.390	52.600	52.170	52.410	39.690	1,522,100
2018-08-22	52.840	52.860	52.130	52.320	39.622	2,282,100
2018-08-21	53.520	53.530	52.630	52.780	39.970	2,605,400
2018-08-20	53.960	53.980	53.390	53.560	40.561	2,279,900
2018-08-17	53.680	54.350	53.470	53.810	40.750	3,010,100
2018-08-16	52.710	53.830	52.640	53.800	40.743	3,740,700
2018-08-15	52.150	53.330	52.090	52.800	39.985	4,113,900
2018-08-14	51.680	52.170	51.460	52.030	39.402	1,855,200
2018-08-13	51.320	51.770	51.290	51.720	39.168	2,149,600
2018-08-10	52.070	52.320	51.290	51.320	38.865	2,273,200
2018-08-09	51.300	52.100	51.200	51.980	39.364	2,393,500
2018-08-08	51.320	51.480	51.120	51.280	38.834	2,411,900
2018-08-07	51.340	51.640	51.020	51.520	39.016	1,896,100
2018-08-06	51.350	51.830	51.290	51.400	38.925	2,215,800
2018-08-03	51.180	51.610	50.940	51.430	38.948	2,280,900
2018-08-02	50.540	51.210	50.270	51.200	38.774	3,028,300
2018-08-01	51.410	51.590	50.010	50.540	38.274	3,612,700
2018-07-31	51.270	51.730	51.050	51.560	39.046	3,856,300
2018-07-30	51.400	51.430	50.820	51.010	38.630	3,389,900
2018-07-27	52.060	52.080	51.250	51.430	38.948	2,623,000
2018-07-26	51.680	52.410	51.680	51.800	39.228	3,854,400
2018-07-25	51.140	51.890	51.060	51.440	38.956	3,222,100
2018-07-24	50.930	51.290	50.490	51.160	38.744	4,768,600
2018-07-23	51.520	51.610	50.930	51.030	38.645	3,030,600
2018-07-20	51.560	51.800	51.200	51.360	38.895	1,849,800
2018-07-19	51.970	52.710	51.790	52.170	39.508	2,349,800
2018-07-18	51.520	51.840	51.220	51.750	39.190	3,387,900
2018-07-17	51.970	52.160	51.710	51.740	39.183	2,391,600
2018-07-16	52.050	52.060	51.580	51.810	39.236	1,970,000
2018-07-13	52.380	52.450	51.600	52.040	39.410	3,426,800
2018-07-12	52.700	52.810	52.130	52.330	39.630	2,562,000
2018-07-11	52.000	52.680	51.890	52.620	39.849	2,397,900
2018-07-10	51.170	52.360	50.860	52.040	39.410	3,481,400
2018-07-09	53.320	53.320	51.130	51.390	38.918	4,095,700
2018-07-06	53.440	53.510	53.190	53.270	40.341	2,732,000
2018-07-05	53.520	53.540	53.040	53.420	40.455	4,399,700
2018-07-03	53.320	53.950	53.180	53.490	40.508	3,419,900
2018-07-02	54.190	54.340	53.410	53.920	40.834	3,273,600
2018-06-29	54.170	54.500	53.820	54.140	41.000	3,395,800
2018-06-28	54.120	54.480	53.930	54.190	41.038	3,033,700
2018-06-27	53.640	54.260	53.570	54.060	40.940	3,004,800
2018-06-26	54.100	54.360	53.650	53.720	40.682	2,730,400
2018-06-25	53.510	54.420	53.400	54.240	41.076	2,987,500
2018-06-22	53.220	53.550	52.980	53.340	40.394	4,112,200
2018-06-21	52.950	53.410	52.900	53.120	40.228	3,840,900
2018-06-20	52.890	53.070	52.600	53.060	40.182	3,126,500
2018-06-19	52.810	53.250	52.160	52.860	40.031	3,776,700
2018-06-18	52.540	53.040	52.410	52.850	40.023	2,044,600
2018-06-15	52.130	52.570	51.610	52.530	39.781	4,402,500
2018-06-14	51.780	52.260	51.620	52.220	39.546	2,171,800

← NewerPage 35 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.