Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	116.26	116.46	112.39	114.65	91.738	2,215,800
2022-04-06	116.83	117.79	116.33	116.73	93.402	1,580,100
2022-04-05	116.32	117.95	116.00	116.85	93.498	1,405,800
2022-04-04	118.00	118.00	115.83	116.38	93.122	1,610,700
2022-04-01	119.32	119.86	117.57	118.40	94.739	1,442,900
2022-03-31	119.03	121.20	118.17	118.17	94.555	2,041,000
2022-03-30	121.00	121.50	119.57	120.30	96.259	1,295,800
2022-03-29	121.50	122.29	119.71	120.86	96.707	1,511,000
2022-03-28	120.45	120.62	119.04	120.06	96.067	1,352,300
2022-03-25	118.11	120.91	118.11	120.86	96.707	1,571,000
2022-03-24	117.55	119.85	117.42	119.16	95.347	1,636,200
2022-03-23	118.39	119.07	116.91	116.94	93.570	1,549,000
2022-03-22	117.62	120.31	117.62	119.00	95.219	2,424,500
2022-03-21	116.47	116.83	114.54	116.09	92.890	2,089,800
2022-03-18	115.09	115.54	113.57	115.23	92.202	5,711,300
2022-03-17	112.50	115.41	111.67	115.40	92.338	1,859,100
2022-03-16	111.26	114.00	111.26	113.96	91.186	2,560,500
2022-03-15	109.96	111.36	108.50	109.79	87.849	1,769,700
2022-03-14	108.59	111.16	107.81	109.26	87.425	2,991,400
2022-03-11	107.43	108.40	105.92	106.05	84.857	1,633,100
2022-03-10	105.49	106.67	104.72	106.15	84.937	1,317,200
2022-03-09	107.87	108.98	106.66	106.89	85.529	2,351,100
2022-03-08	103.41	106.93	102.48	103.70	82.976	2,675,200
2022-03-07	105.09	105.72	101.89	102.05	81.656	2,427,700
2022-03-04	107.15	107.15	105.00	106.43	85.161	2,055,500
2022-03-03	109.57	110.62	107.87	109.54	87.649	1,766,500
2022-03-02	106.84	110.15	106.64	109.37	87.513	2,032,100
2022-03-01	110.04	110.53	104.72	105.78	84.641	3,004,400
2022-02-28	108.83	111.78	108.76	111.66	89.346	2,684,400
2022-02-25	109.62	113.57	109.58	112.80	90.258	2,140,900
2022-02-24	107.16	109.35	105.15	108.95	87.177	2,973,800
2022-02-23	113.87	114.27	110.64	110.89	88.729	2,119,700
2022-02-22	113.86	114.27	111.44	112.76	90.226	1,959,000
2022-02-18	113.56	116.00	113.35	114.07	91.274	2,469,100
2022-02-17	116.74	116.74	113.52	114.25	91.418	2,090,300
2022-02-16	117.13	119.09	117.05	118.16	94.547	1,847,900
2022-02-15	117.00	118.63	116.93	118.00	94.419	1,608,100
2022-02-14	118.30	118.70	114.58	115.80	92.658	2,863,800
2022-02-11	120.86	122.89	118.92	119.86	94.947	3,408,300
2022-02-10	121.03	124.22	120.86	121.38	96.151	2,819,200
2022-02-09	120.84	122.50	120.30	121.19	96.000	1,906,800
2022-02-08	120.62	121.73	119.91	121.33	96.111	2,847,900
2022-02-07	118.81	120.19	118.34	119.27	94.479	1,993,300
2022-02-04	114.00	119.65	113.04	118.34	93.743	2,962,000
2022-02-03	114.93	115.72	113.14	113.39	89.821	2,070,000
2022-02-02	113.99	114.87	113.16	114.80	90.938	2,159,200
2022-02-01	111.57	114.03	111.11	113.67	90.043	1,789,100
2022-01-31	108.82	111.70	107.75	111.57	88.380	2,290,100
2022-01-28	110.19	110.36	107.32	110.19	87.287	1,939,500
2022-01-27	113.06	114.90	109.57	110.61	87.619	1,906,700
2022-01-26	112.04	113.48	110.45	111.78	88.546	2,374,500
2022-01-25	107.81	111.65	106.00	110.90	87.849	2,229,400
2022-01-24	107.50	109.85	104.81	109.44	86.693	2,980,300
2022-01-21	112.08	112.08	109.51	110.01	87.144	2,108,000
2022-01-20	113.27	115.15	112.14	112.43	89.061	1,548,400
2022-01-19	116.00	116.16	113.08	113.19	89.663	1,541,200
2022-01-18	117.18	117.40	115.14	115.73	91.675	1,628,800
2022-01-14	115.13	117.55	114.29	117.40	92.998	1,736,200
2022-01-13	116.34	117.96	116.01	116.42	92.222	1,653,700
2022-01-12	115.56	116.50	114.80	115.65	91.612	1,288,000

← NewerPage 20 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.