Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	99.750	101.13	99.430	100.87	88.260	2,120,900
2023-12-07	98.500	99.750	98.240	99.660	87.201	2,254,400
2023-12-06	98.700	99.710	97.760	97.930	85.688	1,460,700
2023-12-05	97.910	98.760	97.700	98.040	85.784	1,738,900
2023-12-04	97.030	98.540	96.870	98.360	86.064	1,759,300
2023-12-01	97.420	98.130	96.950	97.740	85.521	1,774,100
2023-11-30	96.800	97.990	96.450	97.780	85.556	2,638,500
2023-11-29	96.250	97.200	96.230	96.600	84.524	1,263,700
2023-11-28	95.750	96.260	95.100	95.890	83.903	1,327,500
2023-11-27	95.310	95.960	94.920	95.820	83.841	1,063,000
2023-11-24	95.200	96.320	95.150	95.740	83.771	657,600
2023-11-22	94.380	95.260	93.990	95.120	83.229	1,032,400
2023-11-21	94.030	94.750	93.600	94.220	82.441	920,600
2023-11-20	93.960	94.650	93.320	94.280	82.494	1,158,200
2023-11-17	95.300	95.880	95.090	95.750	82.686	1,776,000
2023-11-16	94.520	95.210	94.110	94.630	81.719	1,192,700
2023-11-15	94.530	95.340	94.150	94.610	81.702	1,449,000
2023-11-14	92.570	94.880	92.570	94.280	81.417	1,737,800
2023-11-13	91.250	92.220	91.070	91.500	79.016	1,658,200
2023-11-10	91.420	92.180	90.900	92.030	79.474	1,156,000
2023-11-09	91.070	91.600	90.560	90.890	78.489	1,247,500
2023-11-08	90.830	91.030	90.300	90.690	78.317	1,477,700
2023-11-07	91.290	91.500	89.900	90.710	78.334	1,712,700
2023-11-06	94.280	94.280	91.230	91.810	79.284	2,466,200
2023-11-03	92.930	94.760	92.610	94.150	81.305	2,006,800
2023-11-02	93.440	94.750	90.620	91.670	79.163	2,395,900
2023-11-01	91.720	91.760	89.950	91.320	78.861	2,238,600
2023-10-31	91.000	91.530	90.430	91.440	78.964	1,763,100
2023-10-30	89.410	91.080	89.090	90.680	78.308	1,905,700
2023-10-27	90.510	90.570	87.950	88.610	76.521	1,469,800
2023-10-26	89.360	91.360	89.360	90.310	77.989	1,412,200
2023-10-25	89.800	90.400	89.170	89.310	77.125	1,127,800
2023-10-24	90.000	90.600	89.520	89.930	77.660	1,064,600
2023-10-23	90.100	90.490	89.040	89.330	77.142	1,555,900
2023-10-20	93.020	93.310	90.070	90.490	78.144	1,757,000
2023-10-19	94.540	95.370	93.010	93.290	80.562	1,259,800
2023-10-18	96.000	96.200	94.380	94.810	81.875	1,313,800
2023-10-17	95.380	97.620	95.220	96.930	83.705	1,119,700
2023-10-16	94.600	96.300	94.430	95.700	82.643	1,342,300
2023-10-13	94.770	95.290	93.360	93.870	81.063	1,018,500
2023-10-12	95.170	95.170	92.970	94.050	81.218	1,009,200
2023-10-11	94.260	95.140	93.610	94.860	81.918	1,204,000
2023-10-10	94.000	94.720	93.840	93.990	81.167	1,092,500
2023-10-09	92.390	93.510	92.270	93.410	80.666	991,400
2023-10-06	91.140	93.520	91.070	92.890	80.217	1,338,000
2023-10-05	90.390	92.090	90.390	91.840	79.310	1,302,700
2023-10-04	91.320	91.600	89.660	91.190	78.749	1,465,600
2023-10-03	92.520	92.670	90.670	91.340	78.878	1,629,200
2023-10-02	94.190	94.760	92.500	93.380	80.640	1,270,700
2023-09-29	95.020	95.880	94.360	94.890	81.944	1,296,500
2023-09-28	94.320	95.230	94.250	94.860	81.918	1,147,500
2023-09-27	95.260	95.400	93.560	94.520	81.624	1,222,700
2023-09-26	96.480	97.150	94.900	95.140	82.160	1,222,500
2023-09-25	95.930	97.110	95.910	97.060	83.818	757,000
2023-09-22	97.130	97.480	96.250	96.420	83.265	1,210,000
2023-09-21	98.420	98.480	96.840	96.970	83.740	1,531,400
2023-09-20	99.470	99.960	98.830	98.930	85.433	1,194,300
2023-09-19	99.210	99.730	98.530	98.920	85.424	1,243,500
2023-09-18	98.620	99.180	97.910	98.910	85.415	1,340,700
2023-09-15	98.330	99.460	98.160	98.690	85.225	3,161,900

← NewerPage 13 of 21 · 1,255 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.