Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	78.750	79.770	76.530	77.230	64.792	3,022,100
2023-03-22	82.190	82.420	78.660	78.680	66.009	3,363,700
2023-03-21	82.530	83.430	82.080	82.450	69.172	3,006,700
2023-03-20	79.060	81.480	78.570	80.310	67.376	3,254,000
2023-03-17	80.940	81.280	77.450	78.020	65.455	16,323,500
2023-03-16	78.820	82.770	76.900	82.190	68.954	5,200,200
2023-03-15	80.730	81.270	78.470	80.160	67.250	5,423,700
2023-03-14	85.820	86.820	82.940	83.670	70.195	4,857,400
2023-03-13	85.050	85.950	81.410	82.180	68.945	6,310,700
2023-03-10	89.450	90.520	87.790	88.520	74.264	4,192,600
2023-03-09	94.680	94.690	90.230	90.700	76.093	2,459,700
2023-03-08	95.910	96.490	93.980	94.730	79.474	1,836,900
2023-03-07	97.920	98.430	95.380	95.960	80.506	1,977,600
2023-03-06	99.040	99.600	98.400	98.560	82.687	1,717,300
2023-03-03	98.600	99.330	97.720	99.080	83.123	1,632,200
2023-03-02	99.280	99.600	97.240	98.010	82.226	1,976,200
2023-03-01	100.01	101.50	99.630	99.950	83.853	1,683,600
2023-02-28	99.440	100.46	99.100	100.00	83.895	2,769,500
2023-02-27	100.00	100.54	98.700	99.030	83.082	1,268,900
2023-02-24	97.620	99.250	97.240	99.040	83.090	1,376,300
2023-02-23	98.870	99.650	97.630	98.520	82.654	1,237,400
2023-02-22	97.700	98.940	97.530	98.350	82.511	1,830,300
2023-02-21	100.59	100.72	97.540	98.100	82.301	2,102,200
2023-02-17	101.74	101.88	100.90	101.53	85.179	1,557,100
2023-02-16	103.53	104.05	102.70	103.11	85.456	1,510,500
2023-02-15	102.32	104.02	102.18	103.96	86.160	1,610,300
2023-02-14	103.91	104.39	102.86	103.27	85.588	1,585,000
2023-02-13	102.75	104.59	102.72	104.43	86.550	1,443,500
2023-02-10	102.76	103.22	102.02	103.03	85.389	1,307,900
2023-02-09	105.02	106.00	102.74	102.97	85.340	1,987,600
2023-02-08	101.32	107.31	101.28	104.34	86.475	3,469,400
2023-02-07	101.45	103.50	100.82	102.80	85.199	2,392,400
2023-02-06	101.04	102.40	100.93	102.10	84.619	1,551,400
2023-02-03	102.18	102.90	101.16	101.86	84.420	1,714,100
2023-02-02	104.79	104.79	102.00	102.82	85.215	1,854,800
2023-02-01	104.00	105.31	103.15	104.26	86.409	1,412,100
2023-01-31	103.79	104.96	102.47	104.94	86.972	2,059,000
2023-01-30	103.28	103.89	102.41	103.25	85.572	1,304,900
2023-01-27	102.64	104.09	102.53	103.50	85.779	1,246,800
2023-01-26	102.10	102.95	101.13	102.83	85.224	1,208,300
2023-01-25	100.00	101.59	99.570	101.53	84.146	954,800
2023-01-24	99.240	101.15	98.260	100.88	83.608	1,147,100
2023-01-23	98.660	100.95	98.410	99.990	82.870	1,307,300
2023-01-20	97.340	98.650	96.740	98.630	81.743	1,412,700
2023-01-19	97.850	98.100	96.460	96.940	80.342	1,702,700
2023-01-18	100.63	101.19	98.370	98.570	81.693	1,510,100
2023-01-17	101.00	101.41	100.55	101.08	83.773	1,281,500
2023-01-13	98.790	101.25	98.320	101.00	83.707	1,241,900
2023-01-12	100.62	100.62	99.430	99.600	82.547	1,664,300
2023-01-11	99.060	100.03	98.770	100.00	82.878	1,305,400
2023-01-10	98.400	99.440	97.710	99.350	82.340	1,199,300
2023-01-09	100.17	100.79	97.870	98.260	81.436	2,154,500
2023-01-06	100.40	101.37	100.03	101.01	83.715	1,680,800
2023-01-05	100.67	100.85	98.820	99.440	82.414	1,372,900
2023-01-04	100.51	101.66	100.20	101.18	83.856	1,417,600
2023-01-03	100.03	100.50	98.770	99.480	82.447	1,590,700
2022-12-30	99.170	99.890	98.560	99.460	82.431	937,100
2022-12-29	98.930	100.44	98.740	99.880	82.779	1,241,300
2022-12-28	99.370	99.690	98.280	98.370	81.527	918,100
2022-12-27	99.730	100.18	99.070	99.350	82.340	815,600

← NewerPage 16 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.