Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	49.180	49.490	48.810	48.980	36.765	3,927,400
2018-03-19	49.210	49.750	48.890	49.300	37.006	2,758,200
2018-03-16	48.760	49.370	48.590	49.290	36.998	6,025,700
2018-03-15	48.390	49.100	48.390	48.650	36.518	3,573,100
2018-03-14	47.520	48.530	47.490	48.450	36.368	3,770,200
2018-03-13	47.660	48.080	47.200	47.390	35.572	2,743,400
2018-03-12	47.110	47.690	47.050	47.580	35.715	3,133,500
2018-03-09	46.910	47.110	46.250	47.050	35.317	2,587,400
2018-03-08	46.590	47.020	46.360	46.830	35.152	3,245,000
2018-03-07	46.700	46.840	46.190	46.380	34.814	3,288,400
2018-03-06	48.020	48.060	47.080	47.190	35.084	3,251,300
2018-03-05	47.640	48.270	47.250	48.070	35.738	4,358,200
2018-03-02	48.270	48.580	47.080	47.700	35.463	3,558,300
2018-03-01	48.470	49.020	47.930	48.290	35.902	3,615,300
2018-02-28	48.970	49.280	48.420	48.430	36.006	2,961,900
2018-02-27	50.280	50.410	48.780	48.790	36.274	4,038,000
2018-02-26	50.590	50.850	50.140	50.300	37.396	2,619,200
2018-02-23	49.010	50.560	48.550	50.530	37.567	2,637,500
2018-02-22	48.680	49.460	48.420	49.180	36.564	2,805,100
2018-02-21	49.310	49.610	48.500	48.530	36.080	2,741,900
2018-02-20	49.190	49.500	48.860	49.290	36.645	4,765,500
2018-02-16	48.720	49.670	48.530	49.430	36.749	2,480,800
2018-02-15	47.690	48.610	47.610	48.610	36.140	2,704,500
2018-02-14	47.630	48.110	47.370	47.620	35.404	2,315,100
2018-02-13	47.460	48.150	47.080	48.040	35.716	2,519,100
2018-02-12	47.330	47.850	46.790	47.620	35.404	5,126,800
2018-02-09	46.680	47.610	46.200	47.240	35.121	5,032,000
2018-02-08	47.480	48.140	46.680	46.730	34.742	5,313,800
2018-02-07	47.590	48.480	47.540	47.700	35.463	3,300,000
2018-02-06	48.270	48.330	46.580	47.630	35.411	4,905,800
2018-02-05	49.500	50.160	48.840	48.840	36.311	4,792,700
2018-02-02	50.370	50.680	50.040	50.040	37.203	3,781,300
2018-02-01	51.900	51.950	50.520	50.670	37.671	4,298,800
2018-01-31	51.030	51.940	50.820	51.870	38.563	5,998,400
2018-01-30	50.650	51.190	50.500	51.010	37.924	3,115,500
2018-01-29	50.910	50.940	50.210	50.690	37.686	3,219,700
2018-01-26	51.210	51.340	50.690	51.200	38.065	2,883,300
2018-01-25	50.370	51.140	50.260	51.120	38.006	2,678,400
2018-01-24	50.590	50.650	50.120	50.420	37.485	2,499,200
2018-01-23	50.190	51.100	50.100	50.720	37.708	2,745,500
2018-01-22	50.190	50.430	49.880	50.040	37.203	3,403,700
2018-01-19	49.920	50.160	49.610	49.800	37.024	2,690,100
2018-01-18	50.400	50.430	49.570	49.740	36.980	2,745,500
2018-01-17	49.710	50.420	49.650	50.270	37.374	2,996,300
2018-01-16	50.210	50.390	49.360	49.550	36.839	3,476,300
2018-01-12	49.890	50.210	49.530	50.100	37.248	2,851,500
2018-01-11	49.460	50.290	49.210	50.000	37.173	4,552,000
2018-01-10	49.400	49.550	49.050	49.400	36.727	3,457,600
2018-01-09	49.830	49.940	49.250	49.630	36.898	5,176,000
2018-01-08	49.720	49.910	49.520	49.810	37.032	3,194,200
2018-01-05	49.410	49.780	49.260	49.660	36.920	5,762,000
2018-01-04	48.000	49.560	48.000	49.250	36.616	8,168,700
2018-01-03	50.800	51.400	50.620	50.740	37.723	2,553,700
2018-01-02	51.500	51.830	50.970	51.000	37.917	2,999,500
2017-12-29	51.340	51.680	51.240	51.500	38.288	2,313,200
2017-12-28	51.140	51.370	50.950	51.340	38.169	1,509,400
2017-12-27	51.160	51.220	50.860	51.010	37.924	2,341,400
2017-12-26	51.210	51.510	50.920	50.960	37.887	1,246,600
2017-12-22	51.060	51.440	50.970	51.070	37.969	2,277,600
2017-12-21	50.910	51.370	50.710	51.010	37.924	2,847,200

← NewerPage 37 of 79 · 4,732 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.