Advertisement
Advertisement
U.S. markets close in 3 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Public Service Enterprise Group Incorporated (PEG)

NYSE - Nasdaq Real Time Price. Currency in USD
59.62+0.21 (+0.35%)
As of 12:03PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202259.3959.7259.0959.6259.62596,730
Dec 07, 202260.2860.6559.7959.9559.952,314,500
Dec 06, 202260.3360.6259.5560.6060.603,143,200
Dec 05, 202260.4560.7359.9860.2760.272,970,900
Dec 02, 202259.6960.9359.6860.9260.923,755,700
Dec 01, 202261.0061.7060.2660.4060.402,412,900
Nov 30, 202258.2060.8258.2060.5560.5510,096,100
Nov 29, 202258.0858.3357.5158.2958.292,410,000
Nov 28, 202258.7259.0758.0758.3558.352,738,800
Nov 25, 202259.1959.4959.0459.2259.221,123,100
Nov 23, 202258.2959.0358.1559.0159.012,166,600
Nov 22, 202258.2158.7458.0758.3558.352,646,200
Nov 21, 202257.7358.2357.5257.8557.852,140,400
Nov 18, 202256.6057.7056.6057.6957.693,487,600
Nov 17, 202256.8457.1255.6455.8755.873,139,700
Nov 16, 202257.2858.4957.2257.7957.793,418,600
Nov 15, 202257.6557.9856.4857.1157.113,622,400
Nov 14, 202257.0057.7556.0657.3657.367,448,200
Nov 11, 202259.3459.3557.6758.2958.294,936,000
Nov 10, 202258.9159.6358.1159.5259.524,473,200
Nov 09, 202257.5657.6056.9657.2757.275,133,100
Nov 08, 202257.4758.2457.0257.8557.855,497,800
Nov 07, 202257.9458.2656.5257.3157.313,265,600
Nov 04, 202257.1458.0356.5857.8957.893,259,500
Nov 03, 202255.9957.3655.6557.0657.064,131,800
Nov 02, 202256.3357.7856.0656.6156.613,689,500
Nov 01, 202256.4056.6455.3856.3356.333,098,700
Oct 31, 202257.5057.6155.1356.0756.074,165,700
Oct 28, 202255.5457.4755.3957.4357.434,898,600
Oct 27, 202256.0056.1655.2355.4955.493,484,300
Oct 26, 202256.5456.7755.4455.5755.573,598,700
Oct 25, 202255.4856.4255.2356.0856.084,305,300
Oct 24, 202255.1555.7354.7455.2255.224,378,700
Oct 21, 202254.0454.8253.2954.3054.305,527,500
Oct 20, 202254.4854.7953.5053.7753.773,437,200
Oct 19, 202255.0055.4054.5654.8054.801,931,000
Oct 18, 202256.0556.5255.4955.6955.693,181,600
Oct 17, 202254.9355.9954.8155.2755.272,626,100
Oct 14, 202255.6255.6753.5553.8153.812,095,200
Oct 13, 202252.7555.1152.5154.9754.973,305,300
Oct 12, 202254.9355.0553.4653.4853.482,773,800
Oct 11, 202255.0755.7954.5855.1355.132,082,700
Oct 10, 202255.5256.1255.3355.4155.412,207,800
Oct 07, 202256.5456.8454.8555.3255.322,073,400
Oct 06, 202258.0658.3056.4256.6656.662,150,600
Oct 05, 202258.9359.0057.6858.4758.471,965,600
Oct 04, 202258.1959.8457.9659.8159.812,327,600
Oct 03, 202257.6558.5256.5657.9157.913,027,300
Sep 30, 202257.3057.4656.0556.2356.234,775,300
Sep 29, 202259.4959.5956.8256.9256.922,772,000
Sep 28, 202260.4960.4959.3459.8859.882,504,900
Sep 27, 202261.1761.3359.2659.5659.562,754,900
Sep 26, 202262.6462.8660.1860.8060.802,926,900
Sep 23, 202263.2563.6162.0962.9462.941,925,500
Sep 22, 202264.3864.4063.5563.9763.971,724,600
Sep 21, 202265.8566.3264.4864.4864.481,426,200
Sep 20, 202266.1166.1564.9565.3865.381,815,100
Sep 19, 202266.0966.6765.7366.6266.621,892,100
Sep 16, 202266.1966.7566.1966.3666.363,872,700
Sep 15, 202266.9266.9766.2466.4766.472,854,100
Sep 14, 202266.9568.3166.9367.2767.272,487,400
Sep 13, 202268.6168.8666.5766.8466.842,826,100
Sep 12, 202268.0669.2767.9469.1869.184,444,200
Sep 09, 202268.1268.3567.4768.0068.003,301,000
Sep 08, 202266.4067.9066.1867.8867.885,641,900
Sep 08, 20220.54 Dividend
Sep 07, 202264.1567.5763.8067.2366.694,743,200
Sep 06, 202264.3164.6063.3663.5363.022,146,100
Sep 02, 202264.8865.6963.7564.0163.502,289,100
Sep 01, 202264.4664.8563.8664.8364.312,300,400
Aug 31, 202265.2565.4664.3164.3663.843,011,100
Aug 30, 202266.2066.4764.9765.2264.701,484,900
Aug 29, 202266.2867.0265.8566.4265.892,942,900
Aug 26, 202268.0068.1266.5666.6966.151,652,100
Aug 25, 202267.2667.8166.9167.8067.261,521,400
Aug 24, 202267.4167.6466.8967.2466.701,771,600
Aug 23, 202267.8267.8267.0267.3866.841,842,000
Aug 22, 202268.9569.0667.7467.8567.312,179,300
Aug 19, 202269.5969.9469.0369.4068.842,664,400
Aug 18, 202269.0169.5268.9769.3968.832,246,100
Aug 17, 202268.5269.1668.4368.8168.261,892,800
Aug 16, 202268.6069.1268.5668.7968.242,333,200
Aug 15, 202267.6068.9367.4168.8368.283,409,300
Aug 12, 202267.0667.6666.7267.6167.072,537,200
Aug 11, 202266.8167.5166.5666.6966.151,867,300
Aug 10, 202266.5066.7766.1366.5966.062,264,900
Aug 09, 202265.7366.1065.4466.0365.502,086,700
Aug 08, 202265.3965.7065.0865.4464.911,945,500
Aug 05, 202264.8264.9763.8664.7464.222,499,100
Aug 04, 202265.5165.7064.6764.7364.211,983,200
Aug 03, 202265.0865.7664.7965.3864.852,553,100
Aug 02, 202265.1265.5963.5065.1564.633,559,500
Aug 01, 202265.3565.8365.1565.6865.152,546,100
Jul 29, 202265.2766.1065.2765.6765.144,391,200
Jul 28, 202264.0065.5463.8365.4464.913,961,900
Jul 27, 202261.4462.0861.1561.9061.402,154,500
Jul 26, 202260.4861.5560.4861.4560.961,815,500
Jul 25, 202260.1060.7460.1060.6960.201,658,000
Jul 22, 202259.8260.2259.6060.1059.621,468,800
Jul 21, 202259.4459.8758.9359.6059.122,308,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement