Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	93.720	95.580	93.180	94.820	76.805	1,657,000
2022-07-05	94.860	95.600	92.770	95.330	77.218	1,718,000
2022-07-01	95.320	97.660	95.020	97.420	78.911	1,836,300
2022-06-30	94.770	96.660	93.830	95.680	77.501	1,547,200
2022-06-29	97.940	98.180	95.860	96.330	78.028	1,290,400
2022-06-28	98.700	99.780	97.590	97.680	79.121	1,796,200
2022-06-27	97.760	98.240	96.250	96.950	78.530	1,147,100
2022-06-24	93.310	97.740	93.250	97.410	78.903	2,461,400
2022-06-23	93.060	93.320	91.130	92.490	74.917	1,390,000
2022-06-22	92.030	93.810	91.810	93.170	75.468	1,618,000
2022-06-21	93.500	94.330	92.500	93.900	76.060	1,889,900
2022-06-17	90.700	92.810	90.250	91.440	74.067	3,046,200
2022-06-16	92.840	92.980	90.280	91.330	73.978	2,775,600
2022-06-15	95.360	96.170	93.180	94.850	76.829	1,833,100
2022-06-14	94.760	96.020	93.420	94.140	76.254	1,837,600
2022-06-13	96.430	96.980	93.710	94.250	76.343	2,481,300
2022-06-10	100.00	100.87	98.130	98.390	79.696	1,985,500
2022-06-09	105.17	105.30	102.52	102.57	83.082	1,471,300
2022-06-08	105.72	106.15	104.53	105.09	85.123	1,324,300
2022-06-07	104.54	106.43	104.06	106.21	86.031	1,266,200
2022-06-06	105.08	106.80	104.00	105.33	85.318	1,431,400
2022-06-03	104.80	105.55	103.89	103.96	84.208	1,059,800
2022-06-02	105.75	105.90	104.06	105.75	85.658	1,722,200
2022-06-01	105.83	106.11	103.71	105.32	85.310	2,032,200
2022-05-31	105.17	107.08	104.59	106.25	86.063	4,589,600
2022-05-27	104.73	106.34	104.55	106.27	86.079	1,615,600
2022-05-26	103.22	104.92	103.22	104.56	84.694	1,923,800
2022-05-25	100.65	102.77	100.45	102.16	82.750	1,778,300
2022-05-24	100.80	101.56	98.290	100.89	81.721	1,535,400
2022-05-23	99.850	102.41	99.250	101.40	82.135	2,236,400
2022-05-20	100.42	101.23	96.560	98.700	78.976	3,614,200
2022-05-19	100.05	101.83	98.550	99.580	79.680	2,327,100
2022-05-18	102.95	103.31	101.14	101.59	81.288	2,275,300
2022-05-17	103.13	104.45	102.64	103.96	83.184	1,729,800
2022-05-16	101.72	101.72	99.490	101.03	80.840	1,927,100
2022-05-13	101.09	102.33	100.44	101.19	80.968	1,956,600
2022-05-12	102.48	102.71	97.600	100.16	80.144	3,378,700
2022-05-11	105.11	106.60	102.92	103.05	82.456	2,108,700
2022-05-10	105.88	107.00	102.55	104.25	83.416	2,350,000
2022-05-09	105.13	106.48	104.20	105.11	84.105	2,832,400
2022-05-06	107.81	108.19	105.40	106.68	85.361	2,254,800
2022-05-05	109.61	110.05	106.10	107.74	86.209	2,522,800
2022-05-04	106.73	111.80	105.35	111.57	89.274	3,273,900
2022-05-03	109.12	110.98	108.25	109.73	87.801	2,337,500
2022-05-02	109.06	109.73	106.03	108.41	86.745	2,101,600
2022-04-29	111.34	112.41	108.26	108.51	86.825	2,105,000
2022-04-28	112.03	112.44	109.89	112.12	89.714	1,344,500
2022-04-27	110.50	112.23	109.52	110.79	88.649	1,371,100
2022-04-26	112.30	113.66	110.38	110.39	88.329	1,819,700
2022-04-25	114.09	114.37	110.39	113.99	91.210	2,414,700
2022-04-22	119.69	120.13	115.65	115.83	92.682	1,421,800
2022-04-21	122.00	122.54	119.50	119.86	95.907	1,306,600
2022-04-20	120.22	121.84	119.89	121.06	96.867	1,339,100
2022-04-19	119.15	119.80	118.20	119.42	95.555	1,495,700
2022-04-18	116.49	118.70	116.49	118.50	94.819	1,047,700
2022-04-14	116.23	117.55	116.23	117.24	93.810	1,399,600
2022-04-13	114.86	116.38	114.50	116.30	93.058	1,248,500
2022-04-12	116.97	118.11	114.88	115.55	92.458	1,254,200
2022-04-11	116.71	118.46	116.28	116.50	93.218	1,264,900
2022-04-08	115.83	117.44	115.42	116.71	93.386	1,319,500

← NewerPage 19 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.