Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	51.910	52.360	51.620	51.780	39.213	2,830,000
2018-06-12	50.860	51.990	50.800	51.930	39.327	2,671,700
2018-06-11	51.050	51.150	50.560	50.810	38.478	2,865,100
2018-06-08	50.890	51.060	50.610	50.890	38.539	2,439,400
2018-06-07	50.730	51.100	50.370	50.820	38.486	3,308,500
2018-06-06	52.000	52.030	50.850	51.020	38.297	2,705,200
2018-06-05	52.270	52.480	51.720	51.970	39.010	2,558,100
2018-06-04	52.870	53.080	52.040	52.270	39.235	3,725,400
2018-06-01	53.000	53.150	52.130	52.550	39.445	3,769,500
2018-05-31	52.540	53.330	52.340	52.980	39.768	5,552,600
2018-05-30	52.480	52.870	52.110	52.690	39.550	4,021,100
2018-05-29	52.430	52.960	52.200	52.630	39.505	2,582,400
2018-05-25	52.030	52.730	51.980	52.400	39.333	1,910,600
2018-05-24	51.440	52.030	51.350	51.930	38.980	2,332,600
2018-05-23	50.550	51.560	50.550	51.350	38.544	3,430,600
2018-05-22	50.000	50.720	49.990	50.540	37.936	2,757,300
2018-05-21	49.730	50.160	49.380	50.060	37.576	1,838,300
2018-05-18	49.750	49.990	49.430	49.730	37.328	2,582,700
2018-05-17	49.990	50.050	49.340	49.560	37.201	2,547,300
2018-05-16	50.240	50.280	49.750	49.870	37.433	1,923,400
2018-05-15	50.670	50.780	49.980	50.240	37.711	2,606,000
2018-05-14	51.240	51.290	50.660	50.890	38.199	1,685,000
2018-05-11	51.260	51.370	50.980	51.150	38.394	1,736,900
2018-05-10	50.860	51.180	50.590	51.130	38.379	1,557,300
2018-05-09	51.180	51.290	50.340	50.570	37.959	2,183,600
2018-05-08	51.680	51.680	50.980	51.080	38.342	3,453,800
2018-05-07	52.100	52.240	51.830	51.880	38.942	1,619,800
2018-05-04	51.870	52.240	51.830	52.100	39.107	1,496,500
2018-05-03	51.370	52.110	50.990	51.870	38.935	2,240,800
2018-05-02	51.870	51.980	50.990	51.460	38.627	3,542,700
2018-05-01	51.950	52.350	51.600	51.860	38.927	3,188,900
2018-04-30	51.620	52.310	51.310	52.150	39.145	3,304,900
2018-04-27	50.950	51.780	50.840	51.530	38.680	3,027,400
2018-04-26	50.410	51.270	50.150	51.170	38.409	3,218,800
2018-04-25	49.730	50.360	49.460	50.340	37.786	3,422,700
2018-04-24	49.570	50.090	49.280	49.930	37.479	3,030,100
2018-04-23	49.530	49.800	49.020	49.380	37.066	2,544,300
2018-04-20	50.130	50.210	49.320	49.510	37.163	2,157,800
2018-04-19	50.180	50.480	49.820	50.030	37.554	2,182,200
2018-04-18	50.960	51.380	50.430	50.450	37.869	1,720,100
2018-04-17	50.500	51.030	50.350	50.870	38.184	2,088,900
2018-04-16	50.300	50.610	50.010	50.410	37.839	3,034,300
2018-04-13	49.710	50.410	49.670	49.880	37.441	3,278,400
2018-04-12	50.020	50.100	49.310	49.440	37.111	4,628,400
2018-04-11	49.760	49.920	49.440	49.860	37.426	2,294,600
2018-04-10	50.310	50.500	49.740	49.850	37.418	2,793,000
2018-04-09	50.130	50.750	49.940	50.310	37.764	2,340,200
2018-04-06	50.770	50.980	49.940	50.100	37.606	3,382,900
2018-04-05	50.390	50.810	49.730	50.730	38.079	1,926,400
2018-04-04	50.210	50.530	49.770	50.370	37.809	2,223,500
2018-04-03	49.850	50.600	49.540	50.300	37.756	2,691,500
2018-04-02	50.380	50.410	49.510	49.870	37.433	3,259,300
2018-03-29	49.610	50.410	49.470	50.240	37.711	3,650,800
2018-03-28	49.470	49.640	49.240	49.360	37.051	2,801,700
2018-03-27	48.510	49.970	48.420	49.320	37.021	3,485,600
2018-03-26	47.980	48.510	47.900	48.430	36.353	1,738,500
2018-03-23	48.470	48.980	47.840	47.900	35.955	2,781,100
2018-03-22	48.340	49.190	48.200	48.260	36.225	2,405,900
2018-03-21	49.020	49.390	48.250	48.390	36.323	3,127,800
2018-03-20	49.180	49.490	48.810	48.980	36.765	3,927,400

← NewerPage 36 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.