Canada markets open in 8 hours 1 minute

Public Service Enterprise Group Incorporated (PEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.06-0.52 (-0.76%)
At close: 04:03PM EDT
67.69 -0.37 (-0.54%)
After hours: 05:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202268.7168.7867.8868.0668.062,315,500
May 13, 202268.7168.7967.8168.5868.582,760,100
May 12, 202268.9669.1867.6468.2968.294,390,600
May 11, 202268.3470.0468.3468.9568.952,394,600
May 10, 202268.8770.0867.7768.3368.332,435,300
May 09, 202268.9269.7868.2269.0669.063,174,900
May 06, 202268.4769.6568.4769.4369.434,054,400
May 05, 202268.9869.7668.2968.8968.893,500,000
May 04, 202268.9169.4968.0569.2769.272,939,900
May 03, 202269.0570.1167.9268.5068.503,187,600
May 02, 202269.9770.3768.0168.8568.853,059,900
Apr 29, 202270.7870.9469.5769.6669.662,958,200
Apr 28, 202270.7371.1770.2571.1571.153,705,200
Apr 27, 202271.4771.9070.3870.4570.455,887,300
Apr 26, 202272.3372.9271.1671.2671.265,111,900
Apr 25, 202273.9774.1472.1772.6472.643,894,200
Apr 22, 202274.6874.7673.8473.8873.882,399,400
Apr 21, 202274.6575.6174.3074.6774.672,812,900
Apr 20, 202273.8574.8873.6574.7374.732,461,100
Apr 19, 202272.5373.2772.5373.0873.081,793,800
Apr 18, 202272.9973.3972.3372.4372.432,608,900
Apr 14, 202272.1573.2971.9572.8072.804,180,900
Apr 13, 202272.0072.1071.1071.5571.552,250,000
Apr 12, 202271.6172.1671.1971.9271.924,185,000
Apr 11, 202272.4372.6471.4871.7371.733,038,200
Apr 08, 202271.9672.3070.9772.0972.093,573,800
Apr 07, 202272.0872.1971.4471.6171.612,302,000
Apr 06, 202270.8572.2370.7372.0872.082,939,600
Apr 05, 202270.4271.4370.2370.5670.561,754,100
Apr 04, 202270.6571.0669.7270.2970.291,692,800
Apr 01, 202270.3771.0969.4871.0671.062,139,200
Mar 31, 202270.1671.0169.9570.0070.003,043,200
Mar 30, 202269.2869.9969.0369.9469.942,304,100
Mar 29, 202268.6769.1268.4369.1069.102,339,000
Mar 28, 202268.2468.5667.9068.5268.522,438,500
Mar 25, 202267.8768.4467.6768.3168.311,731,600
Mar 24, 202266.9567.6866.9467.5467.541,953,600
Mar 23, 202267.0467.3666.3766.8066.802,297,700
Mar 22, 202267.7167.7166.8567.1067.102,073,500
Mar 21, 202266.9367.7866.8067.4567.451,726,100
Mar 18, 202266.2767.5265.8866.8066.806,449,600
Mar 17, 202267.7668.3767.3967.7567.753,415,800
Mar 16, 202267.4867.7366.5467.7167.712,622,100
Mar 15, 202267.2567.7067.0367.5367.532,980,800
Mar 14, 202266.0467.1066.0466.5366.532,883,000
Mar 11, 202265.4066.0965.3365.7265.721,940,000
Mar 10, 202265.4566.0464.8865.4065.403,985,400
Mar 09, 202267.0067.1165.7565.8265.822,170,200
Mar 09, 20220.54 Dividend
Mar 08, 202268.0168.3166.6766.6866.142,193,300
Mar 07, 202267.7268.0066.9967.7167.162,102,100
Mar 04, 202266.0267.7065.8767.6067.051,910,600
Mar 03, 202265.4366.4765.4366.2965.752,795,200
Mar 02, 202264.3965.5664.3765.3864.852,108,500
Mar 01, 202264.7065.4264.0064.4663.942,237,100
Feb 28, 202264.3565.1564.2464.8364.303,555,400
Feb 25, 202263.0565.0262.8064.8764.342,819,100
Feb 24, 202263.2063.4861.0462.3261.824,986,400
Feb 23, 202264.7464.9463.4763.5763.062,282,700
Feb 22, 202264.7965.0464.2464.6864.161,841,400
Feb 18, 202264.3465.4964.3464.6864.163,219,900
Feb 17, 202264.7164.9364.0664.7364.211,751,200
Feb 16, 202264.4065.0263.7864.7964.272,391,800
Feb 15, 202265.1165.5864.1864.4363.912,434,600
Feb 14, 202266.2266.3664.0364.7764.253,337,900
Feb 11, 202266.1066.7265.7265.9565.422,083,100
Feb 10, 202266.8567.1865.6465.8565.323,010,300
Feb 09, 202267.8468.0667.2267.4366.881,698,600
Feb 08, 202267.1467.5466.7867.2566.711,869,200
Feb 07, 202266.6967.0866.3166.7966.251,819,100
Feb 04, 202266.5667.2265.6666.6466.101,983,600
Feb 03, 202267.2067.6666.9267.0966.552,232,000
Feb 02, 202266.2867.4766.0967.2866.742,605,000
Feb 01, 202266.8366.9765.4366.2665.721,888,500
Jan 31, 202265.6966.6765.4266.5365.992,382,800
Jan 28, 202265.2866.0864.8466.0365.501,978,000
Jan 27, 202265.3166.3664.9765.4064.872,698,500
Jan 26, 202264.7765.6664.3664.6964.172,358,100
Jan 25, 202264.0665.2763.7264.7264.202,869,900
Jan 24, 202265.3865.5262.8164.3563.832,582,200
Jan 21, 202265.9166.3665.2565.4464.912,197,800
Jan 20, 202265.7266.6465.5065.5965.061,608,400
Jan 19, 202265.3266.2665.2365.5565.021,610,900
Jan 18, 202264.9065.6164.1865.2264.691,973,900
Jan 14, 202266.1366.2265.1565.2564.722,630,900
Jan 13, 202265.5566.6865.3666.3065.761,403,900
Jan 12, 202265.6466.2065.4066.0465.511,467,900
Jan 11, 202266.3066.5265.3265.8565.321,668,600
Jan 10, 202266.9066.9365.9366.2665.721,521,300
Jan 07, 202266.3767.6265.5967.0066.462,098,500
Jan 06, 202266.2266.7665.8365.8965.361,570,400
Jan 05, 202265.8966.8065.7565.8365.302,037,400
Jan 04, 202266.1367.1765.9365.9965.461,846,400
Jan 03, 202266.9266.9265.3866.1665.621,134,700
Dec 31, 202166.2267.0566.0266.7366.191,221,800
Dec 30, 202166.2166.3965.8066.3265.78954,400
Dec 29, 202165.6866.1465.6065.9765.44859,500
Dec 28, 202165.1265.6565.1265.5865.05912,800
Dec 27, 202164.7965.1064.4965.0664.53790,500
Dec 23, 202164.7064.9564.4064.5864.061,190,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...