Public Service Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	51.320	51.520	50.840	50.980	37.902	3,556,800
2017-12-19	52.110	52.110	51.310	51.320	38.155	3,204,300
2017-12-18	52.390	52.620	51.940	51.970	38.638	2,947,500
2017-12-15	52.140	52.410	51.900	52.300	38.883	5,502,600
2017-12-14	52.130	52.160	51.700	51.940	38.615	4,244,500
2017-12-13	52.020	52.450	51.880	52.180	38.794	3,326,100
2017-12-12	52.180	52.540	51.950	52.010	38.668	4,230,100
2017-12-11	51.830	52.430	51.640	52.400	38.957	4,183,100
2017-12-08	51.960	51.990	51.570	51.930	38.608	4,213,500
2017-12-07	52.320	52.320	51.630	51.980	38.645	4,744,100
2017-12-06	52.780	52.910	52.170	52.760	38.905	4,895,000
2017-12-05	52.970	53.050	52.450	52.680	38.846	4,876,400
2017-12-04	53.190	53.190	52.490	52.890	39.001	5,120,000
2017-12-01	53.100	53.280	52.560	53.070	39.134	3,485,800
2017-11-30	52.660	53.200	52.460	53.060	39.127	4,383,500
2017-11-29	51.860	52.790	51.770	52.700	38.861	3,820,200
2017-11-28	51.710	52.040	51.710	52.040	38.375	2,845,100
2017-11-27	51.590	51.740	51.320	51.580	38.035	3,549,200
2017-11-24	51.440	51.790	51.320	51.560	38.021	1,991,300
2017-11-22	51.530	51.580	51.160	51.430	37.925	2,539,700
2017-11-21	51.650	51.780	51.410	51.600	38.050	2,440,500
2017-11-20	51.530	51.630	51.260	51.570	38.028	3,676,800
2017-11-17	51.080	51.540	51.020	51.500	37.976	5,639,700
2017-11-16	51.280	51.390	51.010	51.380	37.888	2,959,300
2017-11-15	51.820	52.120	51.150	51.310	37.836	3,771,300
2017-11-14	50.630	51.730	50.370	51.720	38.139	3,483,400
2017-11-13	50.520	51.030	50.430	50.660	37.357	3,611,000
2017-11-10	49.940	50.540	49.940	50.380	37.150	3,590,000
2017-11-09	50.050	50.500	49.900	50.270	37.069	1,991,900
2017-11-08	49.840	50.280	49.690	50.200	37.018	2,503,600
2017-11-07	49.760	50.050	49.550	49.950	36.833	2,563,100
2017-11-06	50.290	50.410	49.540	49.650	36.612	3,154,200
2017-11-03	49.690	50.560	49.620	50.310	37.099	2,412,500
2017-11-02	49.590	49.910	49.170	49.790	36.715	2,976,400
2017-11-01	49.940	50.190	49.290	49.510	36.509	4,265,700
2017-10-31	48.660	49.700	48.330	49.200	36.280	3,308,500
2017-10-30	49.460	49.600	49.210	49.550	36.538	3,225,800
2017-10-27	49.230	49.640	49.010	49.490	36.494	2,402,900
2017-10-26	49.440	49.450	49.030	49.360	36.398	2,468,300
2017-10-25	48.850	49.270	48.310	49.160	36.251	3,152,400
2017-10-24	48.940	49.120	48.710	49.080	36.192	2,763,200
2017-10-23	49.110	49.110	48.690	48.980	36.118	2,541,700
2017-10-20	48.940	49.020	48.720	49.000	36.133	4,128,100
2017-10-19	48.740	48.960	48.610	48.940	36.089	2,441,700
2017-10-18	48.490	48.780	48.370	48.660	35.882	2,416,300
2017-10-17	48.540	48.710	48.210	48.600	35.838	3,620,400
2017-10-16	48.490	48.750	48.070	48.600	35.838	2,683,500
2017-10-13	49.160	49.330	48.490	48.640	35.867	5,255,800
2017-10-12	48.370	49.030	48.290	49.020	36.148	3,067,300
2017-10-11	48.120	48.400	47.990	48.390	35.683	3,759,500
2017-10-10	47.650	48.300	47.540	48.210	35.550	3,366,100
2017-10-09	47.630	47.710	47.460	47.610	35.108	2,321,600
2017-10-06	47.190	47.650	46.970	47.600	35.100	4,711,400
2017-10-05	46.930	47.460	46.730	47.450	34.990	4,099,800
2017-10-04	46.280	47.000	46.210	46.990	34.651	1,888,500
2017-10-03	46.540	46.540	46.100	46.250	34.105	2,081,400
2017-10-02	46.440	46.660	46.050	46.600	34.363	2,324,300
2017-09-29	46.190	46.770	46.140	46.250	34.105	3,635,600
2017-09-28	45.980	46.360	45.730	46.080	33.980	2,142,000
2017-09-27	46.160	46.400	45.850	46.150	34.031	3,359,800

← NewerPage 38 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.