Public Service Enterprise Group Incorporated (PEG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 83.97 | 84.59 | 82.36 | 83.44 | 83.44 | 2,652,514 |
| 18 Sept 2024 | 84.95 | 85.31 | 83.84 | 84.24 | 84.24 | 2,359,900 |
| 17 Sept 2024 | 84.74 | 85.10 | 84.20 | 84.73 | 84.73 | 2,768,300 |
| 16 Sept 2024 | 84.59 | 85.12 | 84.32 | 84.77 | 84.77 | 2,081,100 |
| 13 Sept 2024 | 83.02 | 84.18 | 82.67 | 84.16 | 84.16 | 2,694,800 |
| 12 Sept 2024 | 82.37 | 83.45 | 82.18 | 83.31 | 83.31 | 2,950,700 |
| 11 Sept 2024 | 80.54 | 82.34 | 79.79 | 82.20 | 82.20 | 4,477,800 |
| 10 Sept 2024 | 80.63 | 81.06 | 80.08 | 80.65 | 80.65 | 1,936,400 |
| 09 Sept 2024 | 79.54 | 80.45 | 78.92 | 80.42 | 80.42 | 3,383,700 |
| 09 Sept 2024 | 0.6 Dividend | |||||
| 06 Sept 2024 | 81.11 | 81.31 | 79.89 | 79.94 | 79.34 | 2,197,200 |
| 05 Sept 2024 | 81.63 | 81.65 | 80.72 | 80.90 | 80.29 | 1,871,000 |
| 04 Sept 2024 | 80.46 | 81.30 | 80.35 | 80.99 | 80.38 | 2,787,000 |
| 03 Sept 2024 | 80.72 | 81.09 | 80.04 | 80.24 | 79.64 | 3,984,600 |
| 30 Aug 2024 | 80.36 | 80.87 | 79.95 | 80.75 | 80.14 | 4,437,700 |
| 29 Aug 2024 | 80.69 | 80.76 | 79.89 | 80.41 | 79.81 | 2,149,000 |
| 28 Aug 2024 | 80.72 | 81.41 | 80.34 | 80.52 | 79.92 | 2,001,200 |
| 27 Aug 2024 | 80.83 | 81.45 | 80.45 | 80.59 | 79.99 | 2,201,900 |
| 26 Aug 2024 | 81.31 | 81.54 | 80.83 | 81.04 | 80.43 | 1,981,000 |
| 23 Aug 2024 | 81.44 | 81.57 | 80.72 | 81.04 | 80.43 | 1,315,000 |
| 22 Aug 2024 | 81.18 | 81.54 | 80.71 | 81.11 | 80.50 | 1,282,500 |
| 21 Aug 2024 | 80.32 | 81.33 | 80.14 | 81.11 | 80.50 | 1,714,600 |
| 20 Aug 2024 | 81.01 | 81.11 | 80.19 | 80.35 | 79.75 | 1,998,100 |
| 19 Aug 2024 | 80.72 | 80.93 | 80.19 | 80.88 | 80.27 | 2,115,600 |
| 16 Aug 2024 | 80.65 | 80.91 | 79.99 | 80.60 | 80.00 | 2,132,300 |
| 15 Aug 2024 | 80.26 | 80.69 | 79.51 | 80.40 | 79.80 | 2,153,800 |
| 14 Aug 2024 | 79.95 | 80.87 | 79.74 | 80.51 | 79.91 | 1,821,800 |
| 13 Aug 2024 | 80.90 | 80.92 | 79.82 | 80.13 | 79.53 | 3,837,400 |
| 12 Aug 2024 | 79.99 | 80.53 | 79.50 | 80.51 | 79.91 | 2,974,600 |
| 09 Aug 2024 | 79.36 | 79.93 | 78.08 | 79.86 | 79.26 | 2,090,400 |
| 08 Aug 2024 | 78.63 | 79.89 | 78.33 | 79.36 | 78.76 | 2,769,400 |
| 07 Aug 2024 | 78.75 | 79.97 | 78.05 | 78.97 | 78.38 | 2,616,500 |
| 06 Aug 2024 | 77.40 | 79.14 | 77.38 | 78.42 | 77.83 | 3,670,100 |
| 05 Aug 2024 | 78.85 | 78.85 | 76.88 | 77.30 | 76.72 | 2,944,600 |
| 02 Aug 2024 | 80.78 | 81.89 | 77.62 | 78.83 | 78.24 | 5,215,400 |
| 01 Aug 2024 | 80.00 | 80.48 | 79.14 | 79.75 | 79.15 | 2,676,000 |
| 31 Jul 2024 | 80.50 | 81.00 | 79.27 | 79.77 | 79.17 | 6,495,700 |
| 30 Jul 2024 | 76.99 | 78.33 | 76.37 | 78.00 | 77.41 | 2,767,100 |
| 29 Jul 2024 | 76.15 | 77.32 | 75.71 | 76.94 | 76.36 | 3,690,400 |
| 26 Jul 2024 | 74.53 | 76.20 | 74.20 | 76.01 | 75.44 | 2,624,600 |
| 25 Jul 2024 | 76.25 | 76.42 | 73.83 | 74.24 | 73.68 | 3,312,600 |
| 24 Jul 2024 | 75.99 | 76.60 | 75.31 | 75.95 | 75.38 | 2,485,000 |
| 23 Jul 2024 | 75.82 | 76.08 | 74.96 | 75.59 | 75.02 | 2,136,500 |
| 22 Jul 2024 | 74.69 | 75.96 | 74.69 | 75.82 | 75.25 | 1,696,700 |
| 19 Jul 2024 | 74.47 | 74.67 | 73.77 | 74.64 | 74.08 | 2,242,400 |
| 18 Jul 2024 | 74.75 | 75.79 | 73.72 | 73.93 | 73.38 | 2,814,800 |
| 17 Jul 2024 | 74.63 | 76.39 | 74.28 | 75.15 | 74.59 | 3,060,900 |
| 16 Jul 2024 | 74.89 | 75.14 | 74.45 | 74.54 | 73.98 | 2,488,600 |
| 15 Jul 2024 | 75.87 | 76.00 | 74.37 | 74.54 | 73.98 | 2,434,900 |
| 12 Jul 2024 | 76.89 | 77.20 | 76.19 | 76.28 | 75.71 | 3,037,400 |
| 11 Jul 2024 | 76.65 | 77.46 | 76.29 | 76.53 | 75.96 | 2,567,500 |
| 10 Jul 2024 | 76.00 | 76.41 | 75.30 | 76.29 | 75.72 | 2,461,900 |
| 09 Jul 2024 | 74.67 | 75.93 | 74.65 | 75.58 | 75.01 | 2,918,900 |
| 08 Jul 2024 | 74.07 | 74.87 | 74.00 | 74.59 | 74.03 | 1,874,500 |
| 05 Jul 2024 | 74.12 | 74.21 | 73.74 | 74.07 | 73.51 | 2,004,200 |
| 03 Jul 2024 | 73.77 | 74.28 | 73.40 | 73.99 | 73.43 | 1,687,100 |
| 02 Jul 2024 | 73.41 | 73.89 | 73.11 | 73.58 | 73.03 | 2,209,000 |
| 01 Jul 2024 | 74.34 | 75.06 | 73.56 | 73.63 | 73.08 | 4,075,400 |
| 28 Jun 2024 | 73.30 | 73.80 | 73.00 | 73.70 | 73.15 | 5,941,300 |
| 27 Jun 2024 | 73.21 | 73.46 | 72.82 | 73.12 | 72.57 | 4,359,500 |
| 26 Jun 2024 | 73.40 | 74.02 | 72.95 | 73.11 | 72.56 | 5,257,200 |
| 25 Jun 2024 | 74.60 | 74.60 | 73.49 | 73.57 | 73.02 | 1,656,400 |
| 24 Jun 2024 | 73.04 | 74.98 | 73.04 | 74.75 | 74.19 | 2,183,400 |
| 21 Jun 2024 | 73.84 | 74.08 | 72.97 | 73.01 | 72.46 | 4,594,000 |
| 20 Jun 2024 | 73.41 | 73.94 | 72.91 | 73.58 | 73.03 | 1,895,000 |
| 18 Jun 2024 | 72.65 | 73.38 | 72.25 | 73.29 | 72.74 | 2,546,300 |
| 17 Jun 2024 | 72.78 | 74.08 | 72.50 | 73.07 | 72.52 | 3,219,900 |
| 14 Jun 2024 | 72.86 | 73.04 | 71.89 | 72.64 | 72.09 | 2,507,100 |
| 13 Jun 2024 | 73.01 | 73.50 | 72.47 | 73.21 | 72.66 | 2,397,300 |
| 12 Jun 2024 | 74.52 | 74.52 | 72.81 | 73.04 | 72.49 | 2,121,200 |
| 11 Jun 2024 | 72.80 | 73.77 | 72.50 | 73.67 | 73.12 | 2,687,700 |
| 10 Jun 2024 | 72.84 | 73.66 | 72.64 | 73.44 | 72.89 | 1,853,400 |
| 07 Jun 2024 | 73.19 | 73.56 | 72.54 | 72.88 | 72.33 | 1,929,600 |
| 07 Jun 2024 | 0.6 Dividend | |||||
| 06 Jun 2024 | 74.69 | 74.80 | 73.97 | 74.44 | 73.29 | 1,596,800 |
| 05 Jun 2024 | 74.11 | 75.22 | 73.83 | 74.86 | 73.70 | 2,424,400 |
| 04 Jun 2024 | 74.39 | 74.89 | 73.67 | 74.34 | 73.19 | 2,758,000 |
| 03 Jun 2024 | 75.51 | 75.79 | 74.46 | 74.54 | 73.38 | 2,980,400 |
| 31 May 2024 | 74.21 | 75.82 | 74.03 | 75.76 | 74.59 | 6,511,800 |
| 30 May 2024 | 73.46 | 74.20 | 73.21 | 73.91 | 72.76 | 2,423,000 |
| 29 May 2024 | 73.94 | 74.34 | 73.16 | 73.20 | 72.07 | 2,268,300 |
| 28 May 2024 | 75.07 | 75.38 | 74.41 | 74.54 | 73.38 | 2,042,400 |
| 24 May 2024 | 73.90 | 75.07 | 73.47 | 75.04 | 73.88 | 3,021,600 |
| 23 May 2024 | 74.15 | 74.32 | 73.30 | 73.55 | 72.41 | 2,147,400 |
| 22 May 2024 | 74.64 | 75.05 | 74.15 | 74.33 | 73.18 | 2,520,100 |
| 21 May 2024 | 74.32 | 75.17 | 74.25 | 75.15 | 73.98 | 1,640,300 |
| 20 May 2024 | 74.54 | 74.60 | 74.08 | 74.31 | 73.16 | 2,125,400 |
| 17 May 2024 | 74.39 | 74.74 | 73.81 | 74.54 | 73.38 | 1,906,700 |
| 16 May 2024 | 74.52 | 75.12 | 74.07 | 74.22 | 73.07 | 2,090,000 |
| 15 May 2024 | 74.46 | 74.72 | 74.10 | 74.45 | 73.30 | 2,344,000 |
| 14 May 2024 | 73.82 | 73.95 | 73.17 | 73.74 | 72.60 | 1,880,000 |
| 13 May 2024 | 74.02 | 74.49 | 73.39 | 73.49 | 72.35 | 2,838,600 |
| 10 May 2024 | 73.74 | 74.36 | 73.48 | 74.01 | 72.86 | 3,060,700 |
| 09 May 2024 | 72.56 | 73.65 | 72.38 | 73.60 | 72.46 | 2,294,400 |
| 08 May 2024 | 71.80 | 72.93 | 71.49 | 72.56 | 71.43 | 3,921,700 |
| 07 May 2024 | 71.99 | 72.22 | 71.51 | 71.98 | 70.86 | 3,912,900 |
| 06 May 2024 | 70.65 | 71.41 | 70.28 | 71.34 | 70.23 | 2,064,500 |
| 03 May 2024 | 70.48 | 70.54 | 69.71 | 70.45 | 69.36 | 2,393,500 |
| 02 May 2024 | 69.91 | 70.21 | 69.47 | 70.02 | 68.93 | 3,572,800 |
| 01 May 2024 | 68.87 | 70.46 | 68.29 | 69.81 | 68.73 | 4,809,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.