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:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 66.53 | 67.22 | 66.29 | 66.49 | 66.49 | 2,021,200 |
| 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 09, 2024 | 67.08 | 67.41 | 66.64 | 67.20 | 67.20 | 2,886,600 |
| Apr 08, 2024 | 66.48 | 67.14 | 66.18 | 66.79 | 66.79 | 1,852,100 |
| Apr 05, 2024 | 65.80 | 66.66 | 65.44 | 66.52 | 66.52 | 1,891,900 |
| Apr 04, 2024 | 67.15 | 67.24 | 65.79 | 66.11 | 66.11 | 2,550,400 |
| Apr 03, 2024 | 66.42 | 66.87 | 66.02 | 66.64 | 66.64 | 3,777,000 |
| Apr 02, 2024 | 66.48 | 67.51 | 66.35 | 66.42 | 66.42 | 3,831,800 |
| Apr 01, 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 08, 2024 | 65.50 | 65.59 | 64.13 | 64.26 | 64.26 | 3,429,800 |
| Mar 07, 2024 | 65.23 | 65.38 | 64.54 | 65.26 | 65.26 | 3,531,200 |
| Mar 07, 2024 | 0.6 Dividend | |||||
| Mar 06, 2024 | 64.64 | 64.97 | 64.23 | 64.89 | 64.29 | 3,038,800 |
| Mar 05, 2024 | 63.74 | 65.27 | 63.58 | 64.21 | 63.62 | 3,883,600 |
| Mar 04, 2024 | 62.03 | 63.52 | 61.99 | 63.36 | 62.77 | 3,236,800 |
| Mar 01, 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 09, 2024 | 58.03 | 58.62 | 57.83 | 58.42 | 57.88 | 1,436,500 |
| Feb 08, 2024 | 58.67 | 58.79 | 57.53 | 58.20 | 57.66 | 2,792,900 |
| Feb 07, 2024 | 59.13 | 59.27 | 58.56 | 59.01 | 58.46 | 3,738,800 |
| Feb 06, 2024 | 58.06 | 59.27 | 57.93 | 58.98 | 58.43 | 3,858,200 |
| Feb 05, 2024 | 57.69 | 58.86 | 57.24 | 58.20 | 57.66 | 4,118,300 |
| Feb 02, 2024 | 58.49 | 58.71 | 57.61 | 58.20 | 57.66 | 3,219,500 |
| Feb 01, 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 09, 2024 | 61.89 | 62.03 | 61.46 | 61.82 | 61.25 | 1,657,300 |
| Jan 08, 2024 | 61.77 | 62.31 | 61.46 | 62.18 | 61.61 | 2,010,800 |
| Jan 05, 2024 | 61.57 | 61.90 | 61.21 | 61.73 | 61.16 | 2,706,000 |
| Jan 04, 2024 | 61.77 | 62.21 | 61.36 | 61.79 | 61.22 | 2,649,200 |
| Jan 03, 2024 | 61.61 | 61.84 | 61.19 | 61.81 | 61.24 | 2,830,600 |
| Jan 02, 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 08, 2023 | 62.38 | 62.58 | 61.81 | 62.57 | 61.99 | 2,835,000 |
| Dec 07, 2023 | 62.86 | 63.29 | 62.29 | 62.42 | 61.84 | 3,237,800 |
| Dec 07, 2023 | 0.57 Dividend | |||||
| Dec 06, 2023 | 62.95 | 63.34 | 62.65 | 63.19 | 62.04 | 3,935,200 |
| Dec 05, 2023 | 63.26 | 63.26 | 62.30 | 62.60 | 61.46 | 3,434,900 |
| Dec 04, 2023 | 62.86 | 63.97 | 62.65 | 63.28 | 62.13 | 2,563,200 |
| Dec 01, 2023 | 62.41 | 63.61 | 62.26 | 63.42 | 62.27 | 3,563,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.