Advertisement
U.S. markets close in 4 hours 52 minutes

Public Service Enterprise Group Incorporated (PEG)

NYSE - Nasdaq Real Time Price. Currency in USD
66.82+0.17 (+0.26%)
As of 11:08AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202466.6867.0266.4366.8266.82401,845
Mar 27, 202466.2166.6565.8666.6566.653,376,600
Mar 26, 202465.3866.1865.1365.5165.513,871,700
Mar 25, 202465.1265.3664.5365.3265.323,792,300
Mar 22, 202464.3365.3664.2765.0365.033,913,500
Mar 21, 202464.2064.4763.6863.8463.842,588,300
Mar 20, 202463.8164.5363.5463.8963.893,396,000
Mar 19, 202464.3164.4363.7064.0764.072,319,000
Mar 18, 202463.4964.0563.3164.0364.032,856,400
Mar 15, 202463.8064.6163.5963.7863.785,536,400
Mar 14, 202464.1864.1863.4063.9963.992,298,900
Mar 13, 202464.2564.6263.8663.9363.932,515,800
Mar 12, 202464.5264.7563.6164.0164.012,146,300
Mar 11, 202464.3265.2463.9364.9564.952,571,500
Mar 08, 202465.5065.5964.1364.2664.263,429,800
Mar 07, 202465.2365.3864.5465.2665.263,531,200
Mar 07, 20240.6 Dividend
Mar 06, 202464.6464.9764.2364.8964.293,038,800
Mar 05, 202463.7465.2763.5864.2163.623,883,600
Mar 04, 202462.0363.5261.9963.3662.773,236,800
Mar 01, 202462.2462.5261.4862.2461.664,148,200
Feb 29, 202462.8763.1262.1362.4061.824,493,900
Feb 28, 202461.5962.6961.3662.6362.053,925,500
Feb 27, 202459.9962.0959.6761.5861.014,075,600
Feb 26, 202460.5760.5759.2959.6459.093,174,800
Feb 23, 202460.6261.0060.3760.7560.192,624,900
Feb 22, 202460.5560.6660.0960.3759.813,221,200
Feb 21, 202460.5261.1660.2061.1460.572,725,900
Feb 20, 202459.8760.5959.5860.1159.552,225,300
Feb 16, 202459.3060.1059.0259.7959.242,411,600
Feb 15, 202459.0759.8658.9659.6059.052,639,700
Feb 14, 202458.6059.1858.4558.7758.232,788,300
Feb 13, 202459.0059.3557.4058.5558.012,325,600
Feb 12, 202458.4159.3758.2159.3358.781,975,400
Feb 09, 202458.0358.6257.8358.4257.881,436,500
Feb 08, 202458.6758.7957.5358.2057.662,792,900
Feb 07, 202459.1359.2758.5659.0158.463,738,800
Feb 06, 202458.0659.2757.9358.9858.433,858,200
Feb 05, 202457.6958.8657.2458.2057.664,118,300
Feb 02, 202458.4958.7157.6158.2057.663,219,500
Feb 01, 202457.6859.0357.3459.0358.482,304,100
Jan 31, 202458.7058.9957.6957.9957.452,787,200
Jan 30, 202457.8958.5257.6058.2557.711,874,800
Jan 29, 202457.6358.2157.2558.0257.481,992,700
Jan 26, 202457.7157.8757.3557.6757.141,678,000
Jan 25, 202457.3557.5956.9157.4756.943,079,300
Jan 24, 202458.4358.4856.8556.9856.452,664,000
Jan 23, 202457.8958.2457.7358.1557.612,034,700
Jan 22, 202458.2158.8057.9858.0357.492,285,200
Jan 19, 202458.6258.6457.9758.5558.012,802,600
Jan 18, 202458.4458.6057.8158.3357.792,698,300
Jan 17, 202459.0059.7758.3358.8158.272,479,800
Jan 16, 202460.0860.2259.1759.3758.822,842,100
Jan 12, 202460.8060.9760.0960.3259.764,836,300
Jan 11, 202461.7761.8059.8860.3159.752,635,400
Jan 10, 202461.7362.2061.3462.0161.441,976,100
Jan 09, 202461.8962.0361.4661.8261.251,657,300
Jan 08, 202461.7762.3161.4662.1861.612,010,800
Jan 05, 202461.5761.9061.2161.7361.162,706,000
Jan 04, 202461.7762.2161.3661.7961.222,649,200
Jan 03, 202461.6161.8461.1961.8161.242,830,600
Jan 02, 202460.8661.8160.7361.5460.972,341,500
Dec 29, 202360.6761.1960.6061.1560.581,981,900
Dec 28, 202360.4561.0960.4560.9760.411,324,300
Dec 27, 202360.6460.9060.4260.6660.101,592,400
Dec 26, 202360.5060.9960.5060.7260.161,217,200
Dec 22, 202360.7161.2560.6360.6560.092,063,400
Dec 21, 202360.8061.1160.0360.3559.792,191,100
Dec 20, 202361.9762.2760.7260.7460.182,762,800
Dec 19, 202361.8262.1861.4262.1761.602,165,000
Dec 18, 202361.5961.7661.1861.7061.133,116,700
Dec 15, 202362.3462.5960.9261.5460.976,826,900
Dec 14, 202364.8664.9562.7862.9862.404,457,900
Dec 13, 202362.7364.7462.2564.5263.923,094,600
Dec 12, 202363.1263.1262.3462.4961.911,612,200
Dec 11, 202362.3663.0962.1862.9862.402,563,200
Dec 08, 202362.3862.5861.8162.5761.992,835,000
Dec 07, 202362.8663.2962.2962.4261.843,237,800
Dec 07, 20230.57 Dividend
Dec 06, 202362.9563.3462.6563.1962.043,935,200
Dec 05, 202363.2663.2662.3062.6061.463,434,900
Dec 04, 202362.8663.9762.6563.2862.132,563,200
Dec 01, 202362.4163.6162.2663.4262.273,563,500
Nov 30, 202363.1863.4162.2962.4361.2918,266,200
Nov 29, 202364.4064.5863.2263.2962.143,874,200
Nov 28, 202364.6265.1764.3964.4063.232,738,300
Nov 27, 202365.1965.2264.3664.4463.273,378,900
Nov 24, 202364.8865.1964.5765.0963.911,199,700
Nov 22, 202364.4064.6863.8964.6563.472,003,400
Nov 21, 202364.2464.4763.6764.1462.972,815,600
Nov 20, 202363.4164.0462.8864.0162.853,404,000
Nov 17, 202363.7464.0163.3463.7562.592,106,000
Nov 16, 202363.2763.7763.2263.4662.312,766,000
Nov 15, 202363.1063.7162.5362.8861.742,573,600
Nov 14, 202362.4863.3162.2263.2562.103,442,100
Nov 13, 202361.5061.6760.8761.3460.221,935,600
Nov 10, 202361.3961.6561.0161.6160.491,826,400
Nov 09, 202361.8562.1760.9361.0359.921,814,700
Nov 08, 202361.9362.2860.9961.6960.572,613,800
Nov 07, 202363.1663.1662.0162.3061.172,170,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...