NYSE - Nasdaq Real Time Price USD

Public Service Enterprise Group Incorporated (PEG)

68.32 +0.24 (+0.35%)
As of 3:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 68.13 68.34 67.66 68.32 68.32 1,539,896
Apr 25, 2024 67.01 68.31 66.60 68.09 68.09 2,527,200
Apr 24, 2024 65.92 67.34 65.36 67.23 67.23 3,465,800
Apr 23, 2024 66.53 67.22 66.29 66.49 66.49 2,178,800
Apr 22, 2024 65.78 67.07 65.63 66.71 66.71 2,685,100
Apr 19, 2024 65.27 65.92 65.26 65.74 65.74 2,954,800
Apr 18, 2024 65.23 65.50 64.81 65.10 65.10 2,150,600
Apr 17, 2024 64.75 65.29 64.40 65.03 65.03 2,147,300
Apr 16, 2024 65.03 65.07 64.03 64.28 64.28 2,226,200
Apr 15, 2024 66.42 66.54 64.96 65.20 65.20 1,734,900
Apr 12, 2024 66.47 66.86 65.80 65.87 65.87 2,017,000
Apr 11, 2024 66.99 66.99 66.00 66.45 66.45 1,883,600
Apr 10, 2024 66.14 66.69 65.85 66.57 66.57 3,182,100
Apr 9, 2024 67.08 67.41 66.64 67.20 67.20 2,886,600
Apr 8, 2024 66.48 67.14 66.18 66.79 66.79 1,852,100
Apr 5, 2024 65.80 66.66 65.44 66.52 66.52 1,891,900
Apr 4, 2024 67.15 67.24 65.79 66.11 66.11 2,550,400
Apr 3, 2024 66.42 66.87 66.02 66.64 66.64 3,777,000
Apr 2, 2024 66.48 67.51 66.35 66.42 66.42 3,831,800
Apr 1, 2024 66.53 66.73 65.78 66.64 66.64 2,973,200
Mar 28, 2024 66.68 67.02 66.43 66.78 66.78 3,051,400
Mar 27, 2024 66.21 66.65 65.86 66.65 66.65 3,376,600
Mar 26, 2024 65.38 66.18 65.13 65.51 65.51 3,871,700
Mar 25, 2024 65.12 65.36 64.53 65.32 65.32 3,792,300
Mar 22, 2024 64.33 65.36 64.27 65.03 65.03 3,913,500
Mar 21, 2024 64.20 64.47 63.68 63.84 63.84 2,588,300
Mar 20, 2024 63.81 64.53 63.54 63.89 63.89 3,396,000
Mar 19, 2024 64.31 64.43 63.70 64.07 64.07 2,319,000
Mar 18, 2024 63.49 64.05 63.31 64.03 64.03 2,856,400
Mar 15, 2024 63.80 64.61 63.59 63.78 63.78 5,536,400
Mar 14, 2024 64.18 64.18 63.40 63.99 63.99 2,298,900
Mar 13, 2024 64.25 64.62 63.86 63.93 63.93 2,515,800
Mar 12, 2024 64.52 64.75 63.61 64.01 64.01 2,146,300
Mar 11, 2024 64.32 65.24 63.93 64.95 64.95 2,571,500
Mar 8, 2024 65.50 65.59 64.13 64.26 64.26 3,429,800
Mar 7, 2024 0.60 Dividend
Mar 7, 2024 65.23 65.38 64.54 65.26 65.26 3,531,200
Mar 6, 2024 64.64 64.97 64.23 64.89 64.29 3,038,800
Mar 5, 2024 63.74 65.27 63.58 64.21 63.62 3,883,600
Mar 4, 2024 62.03 63.52 61.99 63.36 62.77 3,236,800
Mar 1, 2024 62.24 62.52 61.48 62.24 61.66 4,148,200
Feb 29, 2024 62.87 63.12 62.13 62.40 61.82 4,493,900
Feb 28, 2024 61.59 62.69 61.36 62.63 62.05 3,925,500
Feb 27, 2024 59.99 62.09 59.67 61.58 61.01 4,075,600
Feb 26, 2024 60.57 60.57 59.29 59.64 59.09 3,174,800
Feb 23, 2024 60.62 61.00 60.37 60.75 60.19 2,624,900
Feb 22, 2024 60.55 60.66 60.09 60.37 59.81 3,221,200
Feb 21, 2024 60.52 61.16 60.20 61.14 60.57 2,725,900
Feb 20, 2024 59.87 60.59 59.58 60.11 59.55 2,225,300
Feb 16, 2024 59.30 60.10 59.02 59.79 59.24 2,411,600
Feb 15, 2024 59.07 59.86 58.96 59.60 59.05 2,639,700
Feb 14, 2024 58.60 59.18 58.45 58.77 58.23 2,788,300
Feb 13, 2024 59.00 59.35 57.40 58.55 58.01 2,325,600
Feb 12, 2024 58.41 59.37 58.21 59.33 58.78 1,975,400
Feb 9, 2024 58.03 58.62 57.83 58.42 57.88 1,436,500
Feb 8, 2024 58.67 58.79 57.53 58.20 57.66 2,792,900
Feb 7, 2024 59.13 59.27 58.56 59.01 58.46 3,738,800
Feb 6, 2024 58.06 59.27 57.93 58.98 58.43 3,858,200
Feb 5, 2024 57.69 58.86 57.24 58.20 57.66 4,118,300
Feb 2, 2024 58.49 58.71 57.61 58.20 57.66 3,219,500
Feb 1, 2024 57.68 59.03 57.34 59.03 58.48 2,304,100
Jan 31, 2024 58.70 58.99 57.69 57.99 57.45 2,787,200
Jan 30, 2024 57.89 58.52 57.60 58.25 57.71 1,874,800
Jan 29, 2024 57.63 58.21 57.25 58.02 57.48 1,992,700
Jan 26, 2024 57.71 57.87 57.35 57.67 57.14 1,678,000
Jan 25, 2024 57.35 57.59 56.91 57.47 56.94 3,079,300
Jan 24, 2024 58.43 58.48 56.85 56.98 56.45 2,664,000
Jan 23, 2024 57.89 58.24 57.73 58.15 57.61 2,034,700
Jan 22, 2024 58.21 58.80 57.98 58.03 57.49 2,285,200
Jan 19, 2024 58.62 58.64 57.97 58.55 58.01 2,802,600
Jan 18, 2024 58.44 58.60 57.81 58.33 57.79 2,698,300
Jan 17, 2024 59.00 59.77 58.33 58.81 58.27 2,479,800
Jan 16, 2024 60.08 60.22 59.17 59.37 58.82 2,842,100
Jan 12, 2024 60.80 60.97 60.09 60.32 59.76 4,836,300
Jan 11, 2024 61.77 61.80 59.88 60.31 59.75 2,635,400
Jan 10, 2024 61.73 62.20 61.34 62.01 61.44 1,976,100
Jan 9, 2024 61.89 62.03 61.46 61.82 61.25 1,657,300
Jan 8, 2024 61.77 62.31 61.46 62.18 61.61 2,010,800
Jan 5, 2024 61.57 61.90 61.21 61.73 61.16 2,706,000
Jan 4, 2024 61.77 62.21 61.36 61.79 61.22 2,649,200
Jan 3, 2024 61.61 61.84 61.19 61.81 61.24 2,830,600
Jan 2, 2024 60.86 61.81 60.73 61.54 60.97 2,341,500
Dec 29, 2023 60.67 61.19 60.60 61.15 60.58 1,981,900
Dec 28, 2023 60.45 61.09 60.45 60.97 60.41 1,324,300
Dec 27, 2023 60.64 60.90 60.42 60.66 60.10 1,592,400
Dec 26, 2023 60.50 60.99 60.50 60.72 60.16 1,217,200
Dec 22, 2023 60.71 61.25 60.63 60.65 60.09 2,063,400
Dec 21, 2023 60.80 61.11 60.03 60.35 59.79 2,191,100
Dec 20, 2023 61.97 62.27 60.72 60.74 60.18 2,762,800
Dec 19, 2023 61.82 62.18 61.42 62.17 61.60 2,165,000
Dec 18, 2023 61.59 61.76 61.18 61.70 61.13 3,116,700
Dec 15, 2023 62.34 62.59 60.92 61.54 60.97 6,826,900
Dec 14, 2023 64.86 64.95 62.78 62.98 62.40 4,457,900
Dec 13, 2023 62.73 64.74 62.25 64.52 63.92 3,094,600
Dec 12, 2023 63.12 63.12 62.34 62.49 61.91 1,612,200
Dec 11, 2023 62.36 63.09 62.18 62.98 62.40 2,563,200
Dec 8, 2023 62.38 62.58 61.81 62.57 61.99 2,835,000
Dec 7, 2023 0.57 Dividend
Dec 7, 2023 62.86 63.29 62.29 62.42 61.84 3,237,800
Dec 6, 2023 62.95 63.34 62.65 63.19 62.04 3,935,200
Dec 5, 2023 63.26 63.26 62.30 62.60 61.46 3,434,900
Dec 4, 2023 62.86 63.97 62.65 63.28 62.13 2,563,200
Dec 1, 2023 62.41 63.61 62.26 63.42 62.27 3,563,500
Nov 30, 2023 63.18 63.41 62.29 62.43 61.29 18,266,200
Nov 29, 2023 64.40 64.58 63.22 63.29 62.14 3,874,200
Nov 28, 2023 64.62 65.17 64.39 64.40 63.23 2,738,300
Nov 27, 2023 65.19 65.22 64.36 64.44 63.27 3,378,900
Nov 24, 2023 64.88 65.19 64.57 65.09 63.91 1,199,700
Nov 22, 2023 64.40 64.68 63.89 64.65 63.47 2,003,400
Nov 21, 2023 64.24 64.47 63.67 64.14 62.97 2,815,600
Nov 20, 2023 63.41 64.04 62.88 64.01 62.85 3,404,000
Nov 17, 2023 63.74 64.01 63.34 63.75 62.59 2,106,000
Nov 16, 2023 63.27 63.77 63.22 63.46 62.31 2,766,000
Nov 15, 2023 63.10 63.71 62.53 62.88 61.74 2,573,600
Nov 14, 2023 62.48 63.31 62.22 63.25 62.10 3,442,100
Nov 13, 2023 61.50 61.67 60.87 61.34 60.22 1,935,600
Nov 10, 2023 61.39 61.65 61.01 61.61 60.49 1,826,400
Nov 9, 2023 61.85 62.17 60.93 61.03 59.92 1,814,700
Nov 8, 2023 61.93 62.28 60.99 61.69 60.57 2,613,800
Nov 7, 2023 63.16 63.16 62.01 62.30 61.17 2,170,300
Nov 6, 2023 63.61 63.83 62.78 63.02 61.87 3,178,900
Nov 3, 2023 64.25 64.31 63.54 63.59 62.43 2,538,000
Nov 2, 2023 62.19 63.70 62.19 63.42 62.27 3,079,200
Nov 1, 2023 61.33 62.86 61.17 62.38 61.25 3,482,200
Oct 31, 2023 61.43 61.87 60.43 61.65 60.53 3,948,100
Oct 30, 2023 60.52 61.08 59.78 60.16 59.07 2,451,100
Oct 27, 2023 61.00 61.17 59.83 60.11 59.02 2,199,100
Oct 26, 2023 60.82 61.58 60.62 61.20 60.09 2,576,000
Oct 25, 2023 60.18 60.77 60.12 60.59 59.49 2,295,200
Oct 24, 2023 59.73 60.91 59.56 60.48 59.38 2,782,500
Oct 23, 2023 58.44 59.89 58.23 59.16 58.08 2,581,100
Oct 20, 2023 59.77 60.45 59.28 59.30 58.22 3,233,400
Oct 19, 2023 59.95 60.75 59.77 59.83 58.74 1,937,600
Oct 18, 2023 60.62 60.85 59.78 60.19 59.10 2,330,600
Oct 17, 2023 60.56 61.09 60.41 60.81 59.70 1,730,200
Oct 16, 2023 61.12 61.33 60.49 60.89 59.78 1,976,200
Oct 13, 2023 61.00 61.30 60.47 60.80 59.69 2,859,700
Oct 12, 2023 60.50 61.43 59.95 60.57 59.47 3,886,100
Oct 11, 2023 59.23 60.83 59.08 60.77 59.66 2,594,100
Oct 10, 2023 58.42 59.32 58.38 59.05 57.98 2,388,800
Oct 9, 2023 57.27 58.42 57.26 58.41 57.35 2,469,900
Oct 6, 2023 55.74 57.53 55.07 57.32 56.28 3,146,500
Oct 5, 2023 56.01 56.68 55.60 56.56 55.53 3,785,900
Oct 4, 2023 55.75 56.25 54.80 56.12 55.10 3,469,500
Oct 3, 2023 54.31 55.80 53.71 55.53 54.52 3,467,200
Oct 2, 2023 56.59 56.87 54.15 54.69 53.70 4,150,800
Sep 29, 2023 57.24 57.34 56.41 56.91 55.88 2,980,000
Sep 28, 2023 58.06 58.22 56.54 56.66 55.63 2,788,200
Sep 27, 2023 58.44 58.63 57.73 57.90 56.85 2,358,200
Sep 26, 2023 60.17 60.28 58.22 58.47 57.41 1,722,200
Sep 25, 2023 60.15 60.37 59.73 60.29 59.19 1,286,600
Sep 22, 2023 60.23 60.80 59.94 60.52 59.42 2,077,700
Sep 21, 2023 60.63 61.26 60.04 60.44 59.34 2,069,700
Sep 20, 2023 60.88 61.36 60.44 60.70 59.60 2,562,100
Sep 19, 2023 61.21 61.64 60.62 60.62 59.52 3,164,200
Sep 18, 2023 61.47 61.54 60.80 61.33 60.21 3,329,200
Sep 15, 2023 61.26 61.99 61.13 61.35 60.23 5,379,900
Sep 14, 2023 61.28 61.68 60.97 61.39 60.27 3,745,100
Sep 13, 2023 60.79 61.61 60.69 60.89 59.78 4,304,100
Sep 12, 2023 60.81 60.81 60.27 60.63 59.53 2,244,000
Sep 11, 2023 60.60 61.23 60.53 60.80 59.69 1,778,900
Sep 8, 2023 60.37 61.00 60.11 60.79 59.68 2,143,900
Sep 7, 2023 0.57 Dividend
Sep 7, 2023 59.20 60.42 59.05 60.16 59.07 2,599,900
Sep 6, 2023 59.00 59.31 58.64 59.24 57.60 2,504,500
Sep 5, 2023 60.48 60.60 58.67 58.88 57.25 3,069,100
Sep 1, 2023 61.42 61.42 59.96 60.50 58.83 2,235,600
Aug 31, 2023 61.90 61.97 61.06 61.08 59.39 2,932,300
Aug 30, 2023 61.76 62.09 61.24 61.66 59.96 1,890,800
Aug 29, 2023 61.57 61.89 61.08 61.83 60.12 1,913,100
Aug 28, 2023 61.31 61.61 61.00 61.18 59.49 1,249,400
Aug 25, 2023 60.89 61.42 60.63 61.12 59.43 1,942,000
Aug 24, 2023 60.68 61.50 60.61 60.72 59.04 1,831,000
Aug 23, 2023 60.60 60.80 59.94 60.75 59.07 1,879,100
Aug 22, 2023 60.17 60.32 59.80 60.06 58.40 2,482,400
Aug 21, 2023 60.76 60.86 59.75 60.24 58.58 1,448,200
Aug 18, 2023 60.32 60.98 60.32 60.82 59.14 1,977,300
Aug 17, 2023 60.44 60.94 60.36 60.40 58.73 2,317,200
Aug 16, 2023 59.70 60.49 59.51 60.34 58.67 2,289,900
Aug 15, 2023 59.80 59.84 59.36 59.43 57.79 2,499,500
Aug 14, 2023 60.17 60.54 59.89 60.04 58.38 2,237,700
Aug 11, 2023 60.63 61.10 60.41 60.87 59.19 1,657,000
Aug 10, 2023 60.85 61.24 60.40 60.52 58.85 1,616,600
Aug 9, 2023 60.34 61.28 60.34 60.71 59.03 2,494,900
Aug 8, 2023 60.38 60.86 59.93 60.59 58.92 2,548,800
Aug 7, 2023 60.76 61.21 60.49 60.50 58.83 1,988,700
Aug 4, 2023 61.31 61.61 60.23 60.60 58.93 1,894,500
Aug 3, 2023 62.75 62.80 60.91 61.19 59.50 2,463,300
Aug 2, 2023 63.03 63.33 62.20 63.14 61.40 2,686,900
Aug 1, 2023 64.22 65.30 63.14 63.20 61.45 3,966,400
Jul 31, 2023 63.42 63.61 62.88 63.12 61.38 5,086,600
Jul 28, 2023 63.78 63.89 62.76 63.18 61.43 2,383,600
Jul 27, 2023 64.55 64.93 63.16 63.30 61.55 2,060,300
Jul 26, 2023 64.69 65.38 64.53 64.92 63.13 1,585,200
Jul 25, 2023 64.56 65.22 64.36 64.88 63.09 2,107,600
Jul 24, 2023 65.19 65.21 64.51 64.56 62.78 2,049,600
Jul 21, 2023 64.64 65.46 64.46 65.13 63.33 2,031,900
Jul 20, 2023 63.68 64.60 63.25 64.46 62.68 1,501,300
Jul 19, 2023 62.92 63.69 62.88 63.40 61.65 2,256,900
Jul 18, 2023 62.92 63.32 61.99 62.65 60.92 1,883,500
Jul 17, 2023 63.63 63.81 62.91 62.92 61.18 1,636,200
Jul 14, 2023 63.96 64.02 63.47 63.84 62.08 1,402,000
Jul 13, 2023 63.58 64.11 63.55 64.04 62.27 1,344,500
Jul 12, 2023 63.36 64.02 63.16 63.71 61.95 1,586,400
Jul 11, 2023 62.26 62.96 62.07 62.96 61.22 1,491,000
Jul 10, 2023 62.38 62.66 61.73 62.17 60.45 2,183,700
Jul 7, 2023 62.49 62.89 62.41 62.54 60.81 2,002,000
Jul 6, 2023 63.09 63.22 62.62 62.93 61.19 2,097,400
Jul 5, 2023 62.68 64.06 62.52 63.65 61.89 2,469,000
Jul 3, 2023 62.41 63.04 62.27 62.87 61.13 899,600
Jun 30, 2023 61.95 62.70 61.89 62.61 60.88 2,617,700
Jun 29, 2023 61.10 62.17 60.90 61.84 60.13 1,887,200
Jun 28, 2023 62.70 62.81 61.29 61.50 59.80 2,493,600
Jun 27, 2023 62.43 62.98 62.34 62.72 60.99 2,159,400
Jun 26, 2023 61.65 62.40 61.26 62.15 60.43 1,786,900
Jun 23, 2023 62.30 62.73 61.39 61.50 59.80 3,000,200
Jun 22, 2023 62.74 62.92 61.75 62.11 60.39 1,798,400
Jun 21, 2023 61.86 62.89 61.22 62.58 60.85 4,664,800
Jun 20, 2023 61.78 62.60 61.54 62.02 60.31 4,075,300
Jun 16, 2023 62.56 62.95 62.43 62.54 60.81 5,333,000
Jun 15, 2023 61.97 62.34 61.57 62.26 60.54 4,529,200
Jun 14, 2023 62.18 62.84 61.86 61.93 60.22 3,889,800
Jun 13, 2023 61.38 62.20 61.38 61.97 60.26 2,126,900
Jun 12, 2023 62.24 62.24 61.67 61.95 60.24 2,490,200
Jun 9, 2023 62.23 62.27 61.78 62.07 60.35 2,576,000
Jun 8, 2023 0.57 Dividend
Jun 8, 2023 61.93 62.37 61.58 62.14 60.42 3,237,900
Jun 7, 2023 61.67 62.85 61.31 62.72 60.43 2,093,700
Jun 6, 2023 61.76 61.92 61.36 61.57 59.32 2,199,300
Jun 5, 2023 60.88 61.87 60.88 61.36 59.12 2,445,200
Jun 2, 2023 59.90 61.36 59.84 61.04 58.81 3,150,700
Jun 1, 2023 59.95 59.96 58.89 59.90 57.72 3,059,500
May 31, 2023 59.38 60.33 59.16 59.75 57.57 5,032,400
May 30, 2023 59.52 59.93 59.32 59.47 57.30 2,262,600
May 26, 2023 59.80 59.80 59.02 59.57 57.40 1,799,300
May 25, 2023 60.65 60.67 59.56 59.83 57.65 1,936,000
May 24, 2023 61.26 61.51 60.66 60.80 58.58 1,934,800
May 23, 2023 62.17 62.47 61.27 61.31 59.07 2,056,200
May 22, 2023 61.58 62.41 61.58 62.23 59.96 2,113,000
May 19, 2023 61.74 62.36 61.42 61.58 59.33 2,119,900
May 18, 2023 61.07 61.54 60.77 61.41 59.17 2,067,000
May 17, 2023 61.98 62.03 61.22 61.53 59.29 1,746,400
May 16, 2023 62.57 62.84 61.59 61.76 59.51 2,079,900
May 15, 2023 63.96 64.05 62.36 62.55 60.27 1,439,000
May 12, 2023 63.80 64.12 63.40 63.81 61.48 1,726,900
May 11, 2023 64.16 64.23 63.26 63.44 61.13 1,961,500
May 10, 2023 63.99 64.29 63.46 64.14 61.80 1,977,900
May 9, 2023 63.22 63.74 62.95 63.71 61.39 2,091,300
May 8, 2023 63.77 64.13 63.17 63.49 61.17 1,468,300
May 5, 2023 63.58 64.09 63.51 63.82 61.49 1,739,700
May 4, 2023 63.78 63.90 62.98 63.51 61.19 1,923,100
May 3, 2023 63.44 64.03 62.88 63.21 60.90 2,565,600
May 2, 2023 64.03 64.49 62.47 62.81 60.52 2,923,500
May 1, 2023 63.03 63.89 62.97 63.14 60.84 2,289,200
Apr 28, 2023 63.40 63.80 62.79 63.20 60.90 1,846,500
Apr 27, 2023 62.50 63.48 62.50 63.45 61.14 1,843,100
Apr 26, 2023 63.52 63.97 62.46 62.49 60.21 2,965,900

Related Tickers

D Dominion Energy, Inc.
50.62
-0.69%
 
NEE NextEra Energy, Inc.
66.37
-0.80%
 
EXC Exelon Corporation
37.49
-0.45%
 
ETR Entergy Corporation
106.56
-0.90%
 
FE FirstEnergy Corp.
38.46
-0.29%
 
AEP American Electric Power Company, Inc.
85.86
-1.15%
 
SO The Southern Company
73.66
-0.96%
 
ED Consolidated Edison, Inc.
93.39
-0.77%
 
DUK Duke Energy Corporation
98.12
-0.92%
 
DTE DTE Energy Company
110.29
-0.76%