Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	86.050	86.200	83.650	85.050	72.457	3,193,000
2023-06-16	86.810	87.470	86.310	87.030	74.144	3,976,700
2023-06-15	85.170	87.110	85.060	86.760	73.914	3,614,500
2023-06-14	86.970	88.020	85.310	85.540	72.874	3,676,800
2023-06-13	84.940	87.030	84.700	86.490	73.684	2,522,700
2023-06-12	84.500	85.310	84.140	84.610	72.082	1,437,400
2023-06-09	84.980	85.210	84.310	84.550	72.031	1,414,400
2023-06-08	85.380	86.010	84.180	84.840	72.278	1,622,400
2023-06-07	84.330	86.380	84.020	85.760	73.062	1,945,600
2023-06-06	83.330	84.730	83.170	83.930	71.503	1,818,300
2023-06-05	83.650	83.650	82.020	83.060	70.762	2,254,500
2023-06-02	81.440	83.790	81.230	83.040	70.745	2,581,700
2023-06-01	79.430	80.530	78.530	80.130	68.265	2,123,000
2023-05-31	80.210	80.450	78.400	78.690	67.039	3,812,100
2023-05-30	80.500	81.320	79.300	81.180	69.160	1,980,300
2023-05-26	80.220	80.640	79.650	80.140	68.274	1,680,000
2023-05-25	79.490	80.330	78.770	80.070	68.214	2,053,800
2023-05-24	80.870	81.450	79.300	79.520	67.746	1,777,400
2023-05-23	81.970	83.260	81.760	81.790	69.680	1,713,400
2023-05-22	80.910	82.130	80.460	82.000	69.859	1,818,800
2023-05-19	83.070	83.280	81.550	82.040	68.828	2,538,200
2023-05-18	80.830	82.470	80.090	82.390	69.121	2,338,600
2023-05-17	78.820	81.190	78.820	81.080	68.022	2,455,300
2023-05-16	79.250	79.620	77.970	78.040	65.472	2,334,400
2023-05-15	78.920	79.610	78.810	79.400	66.613	2,452,300
2023-05-12	80.960	81.010	77.870	78.940	66.227	3,246,800
2023-05-11	79.460	80.580	78.940	80.510	67.544	2,351,200
2023-05-10	82.130	82.250	79.630	80.350	67.410	2,089,500
2023-05-09	81.730	82.090	80.970	81.500	68.375	1,856,200
2023-05-08	83.100	83.540	82.010	82.570	69.272	1,450,300
2023-05-05	80.810	82.420	80.580	82.050	68.836	2,561,700
2023-05-04	80.550	80.950	77.220	79.110	66.370	3,343,700
2023-05-03	83.000	84.860	80.970	81.360	68.257	4,207,100
2023-05-02	85.810	86.000	82.660	83.540	70.086	3,156,000
2023-05-01	86.500	87.400	86.190	86.310	72.410	1,652,600
2023-04-28	85.300	87.170	85.010	87.000	72.989	2,577,900
2023-04-27	84.040	85.740	84.010	85.590	71.806	2,755,000
2023-04-26	83.590	85.000	83.190	83.700	70.220	1,924,100
2023-04-25	84.920	84.920	83.570	83.880	70.371	1,955,400
2023-04-24	85.580	86.080	85.250	85.870	72.041	1,472,300
2023-04-21	86.340	86.340	85.070	85.710	71.907	1,510,500
2023-04-20	87.140	87.720	86.160	86.440	72.519	1,981,200
2023-04-19	87.010	88.050	86.640	87.850	73.702	2,044,800
2023-04-18	87.800	87.810	86.630	87.000	72.989	2,012,900
2023-04-17	84.990	87.150	84.610	87.080	73.056	2,192,200
2023-04-14	85.930	86.300	84.900	85.580	71.798	1,372,700
2023-04-13	84.660	85.110	83.800	84.870	71.202	1,842,100
2023-04-12	86.290	86.770	84.400	84.840	71.177	2,076,400
2023-04-11	84.430	86.010	84.220	85.410	71.655	1,928,100
2023-04-10	83.240	84.260	83.140	84.150	70.598	1,654,100
2023-04-06	83.180	83.930	82.850	83.360	69.935	1,921,400
2023-04-05	80.920	82.880	80.680	82.840	69.499	2,343,300
2023-04-04	84.400	84.520	81.620	82.240	68.996	2,839,600
2023-04-03	82.750	83.490	82.340	82.430	69.155	2,310,000
2023-03-31	82.350	82.900	82.080	82.740	69.415	2,493,800
2023-03-30	82.370	82.940	81.290	81.750	68.584	2,525,200
2023-03-29	80.780	81.270	80.050	81.190	68.115	2,280,500
2023-03-28	79.300	80.170	78.810	79.400	66.613	1,792,300
2023-03-27	79.460	80.150	78.120	79.400	66.613	2,801,800
2023-03-24	76.020	77.650	75.370	77.580	65.086	2,823,900

← NewerPage 15 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.