Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	98.000	99.450	97.520	99.140	85.614	2,299,000
2023-09-13	97.020	97.260	95.760	96.580	83.403	1,508,900
2023-09-12	95.430	97.480	95.430	96.600	83.420	1,633,700
2023-09-11	95.710	96.460	95.120	95.260	82.263	1,178,100
2023-09-08	94.260	95.880	94.000	95.090	82.116	1,318,700
2023-09-07	94.050	94.670	93.680	94.280	81.417	1,098,900
2023-09-06	94.220	94.770	93.680	94.320	81.452	1,195,900
2023-09-05	96.000	96.470	94.430	94.450	81.564	1,322,500
2023-09-01	95.620	96.260	95.360	96.090	82.980	1,367,200
2023-08-31	94.650	95.260	94.540	94.670	81.754	2,189,600
2023-08-30	94.670	95.240	94.320	94.440	81.555	1,133,900
2023-08-29	93.990	94.490	93.490	94.430	81.547	1,121,100
2023-08-28	94.010	94.940	93.300	93.660	80.882	1,143,500
2023-08-25	93.870	94.370	92.840	93.740	80.951	1,556,100
2023-08-24	92.120	94.150	92.020	93.420	80.674	2,084,000
2023-08-23	90.400	91.550	90.090	91.430	78.956	1,431,100
2023-08-22	91.340	91.850	89.930	90.220	77.911	1,331,400
2023-08-21	91.900	92.270	90.520	91.210	78.766	1,105,600
2023-08-18	92.080	93.340	91.910	92.800	79.059	1,618,200
2023-08-17	93.810	94.240	92.760	92.920	79.162	1,283,300
2023-08-16	92.990	94.240	92.730	93.180	79.383	1,392,600
2023-08-15	93.950	94.370	92.960	93.290	79.477	1,628,200
2023-08-14	94.680	95.240	94.180	95.140	81.053	1,018,000
2023-08-11	94.160	95.500	94.160	95.210	81.113	1,108,900
2023-08-10	95.630	96.370	94.340	94.620	80.610	1,168,200
2023-08-09	97.230	97.410	94.990	95.070	80.993	1,708,400
2023-08-08	96.190	97.330	95.070	97.310	82.902	1,440,800
2023-08-07	97.340	98.420	97.030	98.130	83.600	1,661,300
2023-08-04	97.230	98.070	96.100	96.510	82.220	1,999,400
2023-08-03	94.830	97.340	94.800	96.790	82.459	1,844,400
2023-08-02	95.280	96.330	93.570	95.310	81.198	2,466,000
2023-08-01	96.680	96.900	95.800	96.340	82.075	1,835,300
2023-07-31	96.550	97.420	96.270	96.490	82.203	1,860,900
2023-07-28	97.080	97.310	95.730	96.280	82.024	1,138,400
2023-07-27	97.050	97.680	96.090	96.380	82.109	1,382,300
2023-07-26	95.390	97.180	95.390	96.830	82.493	1,415,500
2023-07-25	96.500	96.640	95.220	95.390	81.266	1,452,700
2023-07-24	94.920	97.210	94.890	96.520	82.229	1,656,500
2023-07-21	95.220	95.220	94.080	94.770	80.738	1,296,500
2023-07-20	94.420	95.030	94.020	95.020	80.951	1,295,600
2023-07-19	93.390	94.640	93.210	94.300	80.337	1,121,800
2023-07-18	92.560	94.390	92.510	93.690	79.818	1,602,800
2023-07-17	91.120	92.950	91.080	92.500	78.804	1,271,700
2023-07-14	93.250	93.260	90.860	91.550	77.995	1,231,700
2023-07-13	92.120	93.010	91.610	92.810	79.068	1,645,200
2023-07-12	93.030	93.440	91.620	91.910	78.301	1,415,600
2023-07-11	90.310	92.000	89.910	91.880	78.276	1,855,600
2023-07-10	89.440	90.100	89.190	89.420	76.180	1,940,500
2023-07-07	88.600	90.780	88.600	89.850	76.546	1,554,500
2023-07-06	87.940	88.800	87.590	88.660	75.532	1,420,900
2023-07-05	88.460	89.160	87.570	88.780	75.635	1,465,900
2023-07-03	88.450	89.720	88.360	89.150	75.950	799,000
2023-06-30	88.470	88.900	87.910	88.220	75.158	1,761,100
2023-06-29	86.860	87.880	86.690	87.840	74.834	1,387,800
2023-06-28	86.380	86.460	85.510	86.290	73.513	1,463,300
2023-06-27	85.330	87.040	85.040	86.660	73.829	1,637,200
2023-06-26	84.150	85.540	84.020	85.230	72.610	1,791,200
2023-06-23	83.810	84.520	83.340	83.890	71.469	2,175,700
2023-06-22	85.240	85.420	83.940	84.660	72.125	1,592,000
2023-06-21	84.640	85.920	84.470	85.390	72.747	3,152,600

← NewerPage 14 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.