Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	87.490	87.650	85.460	86.300	70.724	2,000,400
2022-09-28	86.820	88.910	86.760	88.320	72.380	1,911,600
2022-09-27	88.190	88.900	86.180	87.180	71.445	2,009,900
2022-09-26	88.110	89.290	87.050	87.340	71.577	2,211,500
2022-09-23	89.760	90.050	87.170	88.680	72.675	2,400,700
2022-09-22	92.860	92.860	90.770	90.980	74.560	2,376,400
2022-09-21	93.670	94.840	91.860	91.870	75.289	2,003,300
2022-09-20	93.620	93.710	92.000	93.020	76.231	1,565,000
2022-09-19	90.770	94.590	90.580	94.430	77.387	2,023,100
2022-09-16	91.920	92.300	90.070	91.920	75.330	3,095,000
2022-09-15	94.110	94.980	92.070	92.540	75.838	2,797,700
2022-09-14	95.960	96.480	93.400	94.080	77.100	2,015,900
2022-09-13	97.870	98.890	95.450	95.790	78.501	1,930,600
2022-09-12	99.280	100.48	98.950	99.760	81.755	1,528,300
2022-09-09	97.900	99.000	97.780	98.480	80.706	1,351,900
2022-09-08	95.180	97.080	94.960	96.950	79.452	1,670,400
2022-09-07	93.700	96.170	93.550	95.780	78.493	1,511,300
2022-09-06	95.510	95.600	93.550	94.180	77.182	1,542,900
2022-09-02	96.210	97.500	94.390	94.890	77.764	1,177,400
2022-09-01	95.340	95.420	93.380	94.970	77.829	1,593,800
2022-08-31	97.430	97.590	95.720	95.750	78.469	2,090,200
2022-08-30	98.280	98.310	96.500	97.030	79.518	1,130,800
2022-08-29	97.700	98.660	97.100	97.980	80.296	967,700
2022-08-26	102.07	102.34	98.470	98.520	80.739	1,377,400
2022-08-25	99.910	101.41	99.690	101.38	83.083	1,125,900
2022-08-24	99.080	99.780	98.650	99.500	81.542	909,000
2022-08-23	99.200	100.35	99.000	99.330	81.403	1,072,600
2022-08-22	100.51	100.51	98.920	99.110	81.222	1,753,200
2022-08-19	104.76	104.76	102.82	103.40	83.755	1,887,300
2022-08-18	104.77	105.46	104.37	105.42	85.391	1,107,700
2022-08-17	103.98	105.04	103.69	104.57	84.702	1,298,400
2022-08-16	104.44	105.72	104.44	105.18	85.196	1,177,400
2022-08-15	103.94	105.02	103.64	104.82	84.905	1,191,500
2022-08-12	103.36	105.52	103.36	105.49	85.447	1,596,600
2022-08-11	102.79	103.94	102.57	102.99	83.422	1,542,700
2022-08-10	100.00	101.86	99.650	101.65	82.337	1,646,300
2022-08-09	97.690	99.120	97.500	98.580	79.850	1,362,000
2022-08-08	97.180	97.950	97.070	97.300	78.814	1,434,300
2022-08-05	95.990	97.470	95.450	96.510	78.174	1,836,600
2022-08-04	96.950	97.970	95.930	95.950	77.720	2,128,700
2022-08-03	96.500	97.120	94.470	96.810	78.417	3,989,100
2022-08-02	99.430	99.860	97.880	97.990	79.372	2,125,900
2022-08-01	99.000	99.870	98.280	99.650	80.717	1,772,100
2022-07-29	98.560	100.80	98.270	99.990	80.992	2,654,000
2022-07-28	97.460	98.230	95.890	98.100	79.462	1,574,000
2022-07-27	96.760	98.260	96.290	97.640	79.089	1,399,600
2022-07-26	96.340	97.270	95.830	96.050	77.801	1,247,500
2022-07-25	96.230	97.250	95.500	96.870	78.465	1,303,000
2022-07-22	96.460	97.220	94.770	95.510	77.364	1,018,800
2022-07-21	95.400	96.130	94.160	96.070	77.817	1,189,300
2022-07-20	94.380	96.050	94.230	95.820	77.615	1,562,800
2022-07-19	94.000	95.700	93.550	95.170	77.088	1,741,500
2022-07-18	93.430	94.440	92.300	92.660	75.055	1,501,900
2022-07-15	91.660	92.920	90.430	92.330	74.788	1,779,300
2022-07-14	90.800	91.100	89.730	90.440	73.257	2,308,200
2022-07-13	94.710	94.710	91.650	93.300	75.574	2,188,400
2022-07-12	95.030	97.690	94.930	96.020	77.777	1,508,700
2022-07-11	95.950	97.150	95.710	96.100	77.842	1,375,900
2022-07-08	97.180	97.540	95.980	96.310	78.012	1,180,200
2022-07-07	96.020	97.150	95.870	96.600	78.247	1,689,200

← NewerPage 18 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.