Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	115.00	115.44	113.62	115.39	91.406	1,433,800
2022-01-10	115.74	116.25	113.00	114.46	90.669	2,009,100
2022-01-07	113.75	115.98	113.14	114.79	90.931	2,060,500
2022-01-06	113.62	114.06	112.04	113.22	89.687	1,897,000
2022-01-05	112.90	114.03	111.29	111.40	88.245	2,302,000
2022-01-04	111.18	114.44	111.06	113.71	90.075	2,216,600
2022-01-03	108.82	110.83	108.82	109.92	87.073	1,447,600
2021-12-31	108.32	109.11	108.06	108.24	85.742	1,001,700
2021-12-30	109.43	110.04	108.53	108.63	86.051	853,600
2021-12-29	109.77	110.05	109.00	109.08	86.407	842,200
2021-12-28	108.52	110.10	108.33	109.06	86.392	1,934,900
2021-12-27	108.42	108.86	107.56	108.83	86.209	1,147,200
2021-12-23	107.59	109.07	107.59	108.25	85.750	1,222,400
2021-12-22	105.83	107.23	105.68	106.91	84.688	1,410,000
2021-12-21	102.99	106.51	102.99	105.97	83.944	2,236,400
2021-12-20	103.70	103.90	100.20	101.61	80.490	2,625,100
2021-12-17	107.78	108.00	105.28	105.38	83.476	4,717,300
2021-12-16	108.22	109.12	107.36	108.05	85.591	1,870,700
2021-12-15	107.43	107.67	104.83	106.93	84.704	2,302,500
2021-12-14	105.14	108.06	105.12	107.06	84.807	2,505,500
2021-12-13	106.37	106.51	104.66	105.08	83.239	1,642,800
2021-12-10	107.39	107.85	106.33	107.04	84.791	1,424,600
2021-12-09	105.31	107.08	104.77	106.53	84.387	1,329,700
2021-12-08	106.06	107.00	105.68	105.71	83.738	1,323,700
2021-12-07	105.00	106.30	104.30	105.75	83.770	1,686,600
2021-12-06	104.06	105.85	103.81	104.20	82.542	2,046,900
2021-12-03	103.32	104.31	101.70	102.73	81.377	2,329,300
2021-12-02	101.00	104.39	100.40	103.42	81.924	2,056,600
2021-12-01	104.54	104.87	100.01	100.05	79.254	2,175,500
2021-11-30	103.47	103.76	101.55	102.26	81.005	4,139,100
2021-11-29	106.72	106.82	103.97	105.03	83.199	1,847,500
2021-11-26	104.50	105.66	102.22	105.10	83.255	1,737,000
2021-11-24	110.04	110.48	108.75	109.33	86.605	1,558,000
2021-11-23	108.46	110.45	108.20	110.19	87.287	1,953,400
2021-11-22	106.27	108.75	105.75	107.48	85.140	1,920,900
2021-11-19	107.56	107.69	105.67	106.53	83.476	2,251,500
2021-11-18	110.13	110.84	108.51	109.25	85.608	1,307,700
2021-11-17	111.00	111.43	110.03	110.28	86.415	1,327,000
2021-11-16	111.13	112.48	110.63	111.29	87.206	1,920,000
2021-11-15	110.93	111.45	110.43	110.85	86.862	1,201,900
2021-11-12	110.03	110.79	109.47	110.75	86.783	1,045,300
2021-11-11	109.58	110.74	109.02	110.27	86.407	1,028,700
2021-11-10	110.11	110.93	108.08	109.58	85.866	2,117,900
2021-11-09	110.13	110.61	108.25	109.16	85.537	1,677,700
2021-11-08	111.75	112.79	110.66	111.07	87.034	1,073,700
2021-11-05	112.89	113.44	110.30	110.92	86.916	1,646,700
2021-11-04	113.35	113.72	110.06	111.80	87.606	2,243,700
2021-11-03	109.00	115.52	108.40	113.94	89.283	2,970,200
2021-11-02	111.17	112.07	110.57	111.17	87.112	1,799,000
2021-11-01	111.05	111.47	109.91	111.33	87.238	1,272,300
2021-10-29	112.49	112.83	109.52	110.05	86.235	2,199,700
2021-10-28	111.98	113.08	111.79	112.58	88.217	1,103,800
2021-10-27	113.15	114.31	111.67	111.76	87.575	1,217,100
2021-10-26	114.32	114.74	113.52	113.65	89.056	1,036,000
2021-10-25	114.33	114.68	113.65	113.81	89.181	1,309,000

← NewerPage 21 of 21 · 1,255 trading days

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.