Prudential Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	108.07	108.07	105.47	106.42	85.153	6,057
2022-02-23	113.81	113.81	112.15	112.15	89.742	8,121
2022-02-22	113.66	114.08	111.98	111.98	89.604	108,741
2022-02-18	115.31	115.31	113.97	113.97	91.199	32
2022-02-17	115.64	115.72	114.66	114.66	91.747	38
2022-02-16	118.03	118.75	117.88	117.88	94.327	1
2022-02-15	117.00	118.04	117.00	118.04	94.459	42
2022-02-14	118.07	118.07	114.90	115.53	92.445	99
2022-02-11	121.45	122.32	119.70	119.71	94.831	1,184
2022-02-10	123.50	123.98	122.09	122.18	96.788	129
2022-02-09	121.40	121.83	120.36	121.16	95.980	113
2022-02-08	119.85	121.63	119.85	121.63	96.352	9
2022-02-07	119.09	119.97	118.81	119.53	94.690	424
2022-02-04	115.76	117.98	115.76	117.98	93.461	692
2022-02-03	115.00	115.33	115.00	115.15	91.219	239
2022-02-02	114.34	114.34	113.70	114.13	90.411	2
2022-02-01	111.57	112.96	111.28	112.96	89.484	4,789
2022-01-31	110.26	110.81	108.10	110.81	87.784	630
2022-01-28	111.00	111.00	107.87	108.81	86.193	295
2022-01-27	113.86	113.86	110.68	110.68	87.678	719
2022-01-26	112.49	112.76	112.29	112.46	89.088	1
2022-01-25	107.51	109.53	107.01	109.53	86.767	301
2022-01-24	107.92	107.92	104.92	106.51	84.375	673
2022-01-21	112.32	112.32	109.63	111.04	87.963	126
2022-01-20	113.40	115.04	112.82	114.83	90.967	325
2022-01-19	115.05	115.05	113.72	114.88	91.005	10
2022-01-18	115.91	115.91	115.91	115.91	91.824	5
2022-01-14	115.13	116.37	115.13	116.37	92.182	78
2022-01-13	116.78	117.25	116.78	116.84	92.558	13
2022-01-12	115.68	115.90	115.16	115.16	91.227	23
2022-01-11	114.16	114.97	114.10	114.34	90.577	1
2022-01-10	115.73	115.74	113.58	113.58	89.975	78
2022-01-07	113.90	115.92	113.90	115.08	91.164	106
2022-01-06	113.72	113.79	112.42	113.79	90.142	2
2022-01-05	112.99	113.65	112.90	113.65	90.031	2
2022-01-04	112.50	114.20	112.50	114.20	90.467	69
2021-12-31	108.96	108.96	108.35	108.35	85.832	17
2021-12-29	109.21	109.63	109.21	109.32	86.601	3
2021-12-23	108.51	108.77	108.51	108.77	86.165	22
2021-12-22	106.97	106.99	106.97	106.99	84.755	1
2021-12-21	103.44	105.95	103.44	105.94	83.923	115
2021-12-20	105.38	105.38	100.25	100.79	79.843	909
2021-12-17	108.58	108.58	105.50	106.13	84.074	107
2021-12-16	107.93	108.83	107.93	108.77	86.161	125
2021-12-15	107.40	107.40	105.57	106.71	84.533	3
2021-12-14	107.19	107.32	107.17	107.32	85.015	215
2021-12-13	106.38	106.38	104.72	104.72	82.957	448
2021-12-10	107.64	107.77	106.55	107.00	84.763	39
2021-12-09	104.98	105.92	104.96	105.92	83.907	1
2021-12-08	106.17	106.17	106.01	106.01	83.979	7
2021-12-07	105.38	105.99	105.38	105.82	83.828	332
2021-12-06	104.29	105.39	104.10	105.39	83.487	1
2021-12-03	103.32	103.85	102.98	102.98	81.578	3
2021-12-02	101.18	103.48	100.98	103.25	81.792	1,006
2021-12-01	104.57	104.84	103.03	103.03	81.618	105
2021-11-30	103.54	103.69	101.67	102.49	81.192	468
2021-11-29	106.85	106.85	104.30	105.15	83.296	139
2021-11-26	104.50	104.50	102.60	103.69	82.137	239
2021-11-24	110.52	110.52	108.88	108.88	86.252	1
2021-11-23	108.70	108.83	108.56	108.83	86.213	1

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1.4000 USD
2026-05-26	1.4000 USD
2026-02-16	1.4000 USD
2025-11-17	1.3500 USD
2025-08-18	1.3500 USD
2025-05-19	1.3500 USD
2025-02-17	1.3500 USD
2024-11-19	1.3000 USD
2024-08-20	1.3000 USD
2024-05-20	1.3000 USD
2024-02-16	1.3000 USD
2023-11-20	1.2500 USD
2023-08-21	1.2500 USD
2023-05-22	1.2500 USD
2023-02-17	1.2500 USD
2022-11-21	1.2000 USD
2022-08-22	1.2000 USD
2022-05-23	1.2000 USD
2022-02-14	1.2000 USD
2021-11-22	1.1500 USD
2021-08-23	1.1500 USD
2021-05-24	1.1500 USD
2021-02-12	1.1500 USD
2020-11-23	1.1000 USD
2020-08-24	1.1000 USD
2020-05-22	1.1000 USD
2020-02-14	1.1000 USD
2019-11-25	1.0000 USD
2019-08-19	1.0000 USD
2019-05-24	1.0000 USD
2019-02-19	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.