Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	110.80	111.49	110.31	110.59	86.658	1,469,400
2021-10-14	108.65	109.87	108.10	109.78	86.023	1,323,800
2021-10-13	108.50	108.67	105.47	107.45	84.197	1,568,100
2021-10-12	109.97	110.73	108.67	108.98	85.396	1,491,200
2021-10-11	110.03	111.91	109.81	110.08	86.258	1,743,000
2021-10-08	108.78	110.12	108.52	109.72	85.976	1,320,200
2021-10-07	108.93	109.61	108.31	108.49	85.012	1,518,800
2021-10-06	107.08	108.00	105.68	107.97	84.605	1,525,700
2021-10-05	106.40	108.49	105.35	108.16	84.754	1,916,200
2021-10-04	105.98	108.09	105.39	105.71	82.834	1,856,600
2021-10-01	105.50	106.90	104.55	106.18	83.202	1,238,700
2021-09-30	106.50	107.00	104.62	105.20	82.434	2,491,000
2021-09-29	105.95	106.37	105.14	105.89	82.975	1,427,100
2021-09-28	106.97	107.87	105.50	105.57	82.724	1,800,700
2021-09-27	105.00	107.54	104.90	106.61	83.539	1,773,900
2021-09-24	103.24	104.81	103.15	103.75	81.298	1,292,300
2021-09-23	101.26	104.27	101.12	103.21	80.875	1,669,300
2021-09-22	99.490	100.89	99.370	100.05	78.399	1,963,500
2021-09-21	99.320	99.890	97.280	97.900	76.714	2,430,700
2021-09-20	100.35	100.66	97.050	98.890	77.490	3,601,800
2021-09-17	103.07	104.82	102.77	103.14	80.820	4,747,500
2021-09-16	104.64	105.39	103.40	103.61	81.188	2,001,000
2021-09-15	104.13	105.34	103.80	104.32	81.745	2,148,700
2021-09-14	106.00	106.17	103.31	103.72	81.275	1,730,900
2021-09-13	105.02	105.68	104.11	105.41	82.599	1,400,700
2021-09-10	105.42	105.56	103.70	103.75	81.298	1,269,200
2021-09-09	104.38	106.17	104.07	104.54	81.917	1,410,100
2021-09-08	104.70	105.30	103.98	104.64	81.995	1,338,100
2021-09-07	104.80	105.77	104.51	104.83	82.144	1,752,300
2021-09-03	105.46	105.81	104.32	104.89	82.191	1,330,600
2021-09-02	105.00	105.40	104.43	105.03	82.301	1,561,900
2021-09-01	106.11	106.33	104.57	104.75	82.082	1,386,800
2021-08-31	105.56	106.90	105.28	105.88	82.967	2,604,000
2021-08-30	107.30	107.40	105.38	105.83	82.928	1,388,200
2021-08-27	105.92	107.63	105.68	107.36	84.127	1,544,300
2021-08-26	106.94	107.13	105.31	105.54	82.701	1,462,700
2021-08-25	105.92	107.87	105.55	106.82	83.704	1,351,400
2021-08-24	104.91	105.74	104.45	105.52	82.685	1,411,300
2021-08-23	104.02	105.29	104.00	104.52	81.901	1,536,400
2021-08-20	103.69	104.56	103.37	104.34	80.859	1,917,300
2021-08-19	103.82	105.05	102.92	103.79	80.433	1,805,800
2021-08-18	106.00	107.24	104.97	105.06	81.417	1,702,800
2021-08-17	106.25	107.22	105.27	106.54	82.564	1,940,200
2021-08-16	107.21	107.81	105.66	107.32	83.169	1,735,600
2021-08-13	108.32	108.54	107.57	108.01	83.703	1,523,000
2021-08-12	108.00	108.48	107.24	107.96	83.665	1,774,900
2021-08-11	106.57	107.61	105.59	107.54	83.339	1,924,100
2021-08-10	104.69	106.72	104.44	106.06	82.192	1,892,100
2021-08-09	104.33	105.48	103.54	104.81	81.223	1,733,000
2021-08-06	103.70	105.46	103.49	104.76	81.185	1,842,600
2021-08-05	101.25	102.29	101.08	102.08	79.108	1,590,400
2021-08-04	99.800	102.06	99.090	99.900	77.418	2,690,000
2021-08-03	101.03	102.36	98.740	102.16	79.170	1,990,300
2021-08-02	101.00	102.92	99.960	100.20	77.651	1,795,100
2021-07-30	100.96	102.19	100.05	100.28	77.713	2,376,000
2021-07-29	101.84	102.55	100.94	101.43	78.604	1,556,400
2021-07-28	100.63	101.43	99.300	100.58	77.945	1,557,500
2021-07-27	99.370	101.13	98.890	100.53	77.907	1,381,700
2021-07-26	99.620	101.23	99.620	100.74	78.069	1,399,100
2021-07-23	100.33	100.75	99.090	99.500	77.108	1,209,300

← NewerPage 22 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.