Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	98.690	99.800	98.320	99.560	82.514	829,400
2022-12-22	99.790	99.790	96.820	98.660	81.768	1,541,100
2022-12-21	99.350	100.55	99.200	100.36	83.177	1,296,600
2022-12-20	97.210	98.860	97.150	98.250	81.428	1,393,900
2022-12-19	98.090	99.000	96.570	97.120	80.491	1,622,100
2022-12-16	97.770	98.470	96.660	97.870	81.113	4,781,600
2022-12-15	100.52	101.07	99.210	99.750	82.671	2,068,300
2022-12-14	103.21	104.33	101.28	102.07	84.594	1,599,400
2022-12-13	105.01	105.26	102.54	103.22	85.547	1,696,800
2022-12-12	100.99	102.69	99.300	102.56	85.000	2,160,000
2022-12-09	100.91	101.96	100.35	101.37	84.014	1,575,900
2022-12-08	103.35	103.36	101.39	101.60	84.204	1,779,700
2022-12-07	102.84	104.61	102.53	102.63	85.058	1,672,100
2022-12-06	104.98	105.39	102.68	103.29	85.605	1,632,900
2022-12-05	107.10	107.10	104.01	104.74	86.807	1,472,600
2022-12-02	106.70	107.85	106.63	107.68	89.243	1,173,800
2022-12-01	108.50	108.81	107.27	107.73	89.285	1,367,400
2022-11-30	106.33	108.26	104.41	108.03	89.533	2,816,500
2022-11-29	105.73	107.14	105.20	106.59	88.340	1,022,200
2022-11-28	106.53	107.54	105.23	105.55	87.478	1,341,600
2022-11-25	107.44	108.38	107.37	107.77	89.318	581,300
2022-11-23	107.47	108.07	106.81	107.06	88.729	1,318,400
2022-11-22	107.77	108.76	107.47	108.56	89.973	1,339,100
2022-11-21	105.80	107.22	105.55	106.98	88.663	1,303,900
2022-11-18	108.34	108.83	106.37	107.33	87.959	1,703,000
2022-11-17	106.12	106.88	105.52	106.79	87.516	1,379,100
2022-11-16	107.91	108.55	107.47	107.74	88.295	1,188,000
2022-11-15	109.53	110.22	107.10	107.91	88.434	2,194,400
2022-11-14	109.75	110.70	108.16	108.23	88.696	2,072,200
2022-11-11	108.44	110.96	107.84	110.21	90.319	2,769,200
2022-11-10	105.05	107.86	104.61	107.72	88.278	2,290,400
2022-11-09	102.68	103.73	102.19	102.42	83.935	1,135,500
2022-11-08	102.93	103.92	101.71	103.30	84.656	2,002,300
2022-11-07	105.22	105.54	101.54	103.21	84.582	3,163,000
2022-11-04	103.72	105.64	102.82	105.06	86.098	1,961,900
2022-11-03	103.20	103.61	98.450	101.83	83.451	3,423,000
2022-11-02	107.15	109.00	105.19	105.29	86.287	3,597,900
2022-11-01	105.99	106.80	105.64	106.00	86.869	2,087,500
2022-10-31	104.89	105.67	104.27	105.19	86.205	2,510,300
2022-10-28	102.47	105.77	102.19	105.27	86.270	3,106,400
2022-10-27	102.04	103.57	101.68	101.82	83.443	1,757,500
2022-10-26	101.80	102.81	101.03	101.14	82.886	1,712,900
2022-10-25	99.300	101.67	98.970	101.40	83.099	1,876,000
2022-10-24	98.550	100.59	98.450	100.12	82.050	1,602,700
2022-10-21	95.520	98.440	95.000	98.290	80.550	1,850,500
2022-10-20	96.080	97.500	94.740	95.200	78.018	1,674,700
2022-10-19	96.850	97.890	95.760	96.420	79.018	1,237,900
2022-10-18	98.090	98.870	96.480	97.340	79.772	1,755,300
2022-10-17	96.810	97.700	95.080	95.890	78.583	2,042,500
2022-10-14	95.680	97.880	93.960	94.670	77.584	2,175,100
2022-10-13	88.830	95.650	88.050	95.100	77.936	2,881,300
2022-10-12	90.520	91.430	89.560	90.190	73.912	1,367,600
2022-10-11	90.560	92.320	89.990	90.840	74.445	1,570,300
2022-10-10	91.850	92.660	90.550	91.150	74.699	1,121,100
2022-10-07	92.190	92.580	90.370	91.080	74.642	1,507,400
2022-10-06	93.050	93.920	92.560	92.950	76.174	1,647,000
2022-10-05	92.910	94.270	92.490	93.750	76.830	1,616,600
2022-10-04	90.400	94.350	90.400	94.240	77.231	2,432,500
2022-10-03	87.310	89.610	86.230	89.190	73.093	2,469,400
2022-09-30	86.410	87.880	85.620	85.780	70.298	2,553,200

← NewerPage 17 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1.4000 USD
2026-05-26	1.4000 USD
2026-02-17	1.4000 USD
2025-11-18	1.3500 USD
2025-08-19	1.3500 USD
2025-05-20	1.3500 USD
2025-02-18	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.