U.S. markets close in 4 minutes

Public Service Enterprise Group Incorporated (PEG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.53-0.35 (-0.59%)
As of 3:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202059.7860.1759.4859.5359.531,361,650
Oct 20, 202059.7860.0859.4959.8959.891,519,800
Oct 19, 202059.5459.8659.0559.5059.501,946,800
Oct 16, 202058.6859.8358.2659.5059.502,545,400
Oct 15, 202057.5058.8857.4158.4558.451,445,100
Oct 14, 202057.9258.6757.8558.0258.021,386,400
Oct 13, 202057.2857.9656.8057.9257.922,469,800
Oct 12, 202057.5258.0457.2457.7657.761,943,700
Oct 09, 202058.6458.6957.3557.5657.562,202,700
Oct 08, 202057.1358.4957.1258.4058.401,463,500
Oct 07, 202056.3857.3456.3857.0357.032,112,200
Oct 06, 202056.3956.9555.5655.9055.902,456,000
Oct 05, 202056.0556.9055.5656.3256.321,907,900
Oct 02, 202054.5956.4154.1855.9555.953,631,400
Oct 01, 202054.9655.3754.4755.0755.072,277,700
Sep 30, 202055.1855.4054.5354.9154.912,886,800
Sep 29, 202054.6055.3554.3554.8054.801,802,400
Sep 28, 202054.5755.1754.2954.3554.351,622,100
Sep 25, 202053.0654.3552.7954.1354.132,392,700
Sep 24, 202051.8653.9451.6653.4753.473,414,700
Sep 23, 202052.5252.7551.8351.9251.921,890,500
Sep 22, 202051.8752.7451.5452.4752.472,112,200
Sep 21, 202050.8551.5550.3251.1751.171,681,300
Sep 18, 202052.0052.4851.0451.3351.333,654,300
Sep 17, 202052.5153.1151.9152.2452.241,931,500
Sep 16, 202051.6953.1751.4653.0053.002,213,800
Sep 15, 202052.6952.6951.4851.6551.651,762,500
Sep 14, 202052.6052.7752.1652.4852.481,422,300
Sep 11, 202052.3652.5851.5052.3952.391,606,100
Sep 10, 202052.9753.3752.2852.3052.302,377,100
Sep 09, 202052.2954.0952.1953.4353.433,619,000
Sep 08, 202052.1252.2251.1252.0052.002,656,000
Sep 08, 20200.49 Dividend
Sep 04, 202052.1752.6351.3652.5252.032,271,900
Sep 03, 202053.2753.7351.5452.0351.541,680,800
Sep 02, 202050.9353.1050.6952.9252.432,202,000
Sep 01, 202051.8251.8250.7551.0050.521,463,200
Aug 31, 202052.2052.5051.9152.2451.751,916,500
Aug 28, 202052.3152.3651.5652.1651.672,792,600
Aug 27, 202052.7753.0051.9152.2951.802,205,300
Aug 26, 202053.0553.0852.1352.4551.961,475,500
Aug 25, 202054.0454.0553.0553.6053.101,280,100
Aug 24, 202053.4753.9252.9753.9053.401,390,500
Aug 21, 202054.0654.0652.8153.2852.782,082,200
Aug 20, 202053.9354.2453.6053.8553.351,121,300
Aug 19, 202054.7454.7654.1454.3453.831,197,800
Aug 18, 202054.6654.9853.9754.5354.022,050,800
Aug 17, 202055.0455.1654.4354.7254.211,419,500
Aug 14, 202055.3855.6454.7955.1754.661,016,900
Aug 13, 202055.1355.6654.6955.4654.941,439,200
Aug 12, 202054.7155.8654.5255.5355.011,987,400
Aug 11, 202055.7756.2354.4254.4753.961,531,000
Aug 10, 202055.7756.1355.2455.3554.831,511,900
Aug 07, 202054.1455.9454.1455.6555.131,801,200
Aug 06, 202053.6454.7053.3654.6354.121,777,500
Aug 05, 202055.9355.9354.4054.5854.071,978,500
Aug 04, 202054.5756.2154.3555.6555.132,686,000
Aug 03, 202055.5055.6853.9654.4753.962,912,900
Jul 31, 202051.9756.1351.9755.9455.424,457,800
Jul 30, 202051.9752.5551.5652.3951.901,394,200
Jul 29, 202052.5552.6751.8552.5952.102,133,600
Jul 28, 202051.8552.6551.8552.4151.921,553,700
Jul 27, 202052.1752.3251.0151.9951.501,704,000
Jul 24, 202052.9953.4352.0952.2751.781,694,100
Jul 23, 202052.8553.4752.3852.7152.221,810,200
Jul 22, 202051.9553.0651.1252.9952.502,923,500
Jul 21, 202052.3553.2352.0952.2751.782,058,500
Jul 20, 202054.5354.5952.7952.8252.332,038,200
Jul 17, 202053.1655.0953.0355.0854.574,412,900
Jul 16, 202052.3953.0751.8852.9152.421,951,800
Jul 15, 202052.1953.2051.6052.4051.913,863,100
Jul 14, 202051.7452.0951.0451.5251.042,643,800
Jul 13, 202050.9651.9850.7251.8151.333,269,200
Jul 10, 202049.7951.0349.6650.5950.123,166,000
Jul 09, 202050.3750.4349.0649.7949.332,981,900
Jul 08, 202050.1351.0749.9850.8750.402,636,400
Jul 07, 202050.0750.3749.5050.2949.821,822,500
Jul 06, 202050.6751.4850.0850.6250.152,351,700
Jul 02, 202050.2250.6049.9450.1149.641,594,000
Jul 01, 202049.1850.4548.9449.7549.292,616,900
Jun 30, 202049.3049.7648.6149.1648.703,386,800
Jun 29, 202047.9549.3047.6549.2148.752,458,300
Jun 26, 202047.9048.4746.7047.5047.063,910,900
Jun 25, 202047.9848.0147.0747.9747.522,470,100
Jun 24, 202048.4948.7747.4648.1647.712,430,600
Jun 23, 202049.6849.9648.7749.0448.581,707,000
Jun 22, 202048.6549.3748.2949.1348.671,826,600
Jun 19, 202051.0851.1248.7148.7148.264,546,300
Jun 18, 202050.0950.4949.7050.3749.901,723,800
Jun 17, 202050.8150.9750.0150.4649.991,739,300
Jun 16, 202051.2152.1250.4150.7250.252,232,100
Jun 15, 202048.6350.1147.9249.9049.432,653,900
Jun 12, 202051.2251.3048.9349.7149.252,385,500
Jun 11, 202051.1251.3349.4250.0049.532,992,700
Jun 10, 202053.4053.4552.1352.2051.714,257,500
Jun 09, 202054.8554.8553.1253.6753.172,731,700
Jun 08, 202053.0055.7353.0055.5054.983,050,500
Jun 08, 20200.49 Dividend
Jun 05, 202052.7854.6552.4053.4852.502,329,900
Jun 04, 202052.2952.5251.2751.9450.982,370,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...