Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	101.00	101.00	99.050	99.450	77.070	1,546,900
2021-07-21	99.990	102.43	99.830	101.21	78.434	2,133,800
2021-07-20	95.590	99.940	95.130	99.060	76.767	2,263,200
2021-07-19	96.000	96.810	94.510	95.710	74.171	2,666,800
2021-07-16	100.97	101.16	98.430	98.730	76.512	1,410,700
2021-07-15	99.040	100.97	98.680	100.30	77.728	1,532,300
2021-07-14	100.37	101.61	98.870	99.690	77.256	1,611,500
2021-07-13	101.62	101.78	99.870	100.14	77.604	1,512,300
2021-07-12	99.800	101.78	98.900	101.62	78.751	1,501,000
2021-07-09	99.180	100.85	98.540	100.58	77.945	2,000,100
2021-07-08	98.490	98.920	96.590	97.150	75.287	2,426,900
2021-07-07	99.290	100.66	99.030	100.40	77.806	1,498,800
2021-07-06	102.58	102.87	99.480	100.14	77.604	2,362,600
2021-07-02	103.02	103.49	102.54	103.13	79.922	1,018,900
2021-07-01	103.29	103.63	102.61	103.30	80.053	1,217,300
2021-06-30	101.48	102.60	101.21	102.47	79.410	1,289,600
2021-06-29	102.89	103.68	101.37	101.73	78.837	1,281,800
2021-06-28	103.91	103.91	101.88	102.20	79.201	1,496,400
2021-06-25	102.99	104.57	102.53	104.33	80.851	1,950,300
2021-06-24	101.25	102.88	100.63	102.51	79.441	1,496,900
2021-06-23	100.70	101.66	100.25	101.03	78.294	1,450,700
2021-06-22	100.82	100.96	99.370	100.42	77.821	1,506,200
2021-06-21	98.580	100.77	98.570	100.77	78.093	1,896,000
2021-06-18	98.570	99.640	97.380	97.620	75.651	5,237,900
2021-06-17	105.53	105.83	99.970	100.64	77.992	2,948,800
2021-06-16	104.51	105.94	103.32	105.16	81.495	1,745,100
2021-06-15	104.48	105.55	104.02	104.89	81.285	1,707,000
2021-06-14	105.30	105.82	103.66	104.42	80.921	1,739,300
2021-06-11	105.43	106.28	105.05	105.53	81.781	1,563,700
2021-06-10	107.45	107.90	104.88	104.92	81.309	1,595,000
2021-06-09	107.41	107.55	106.08	106.09	82.215	1,868,900
2021-06-08	107.23	108.46	106.09	108.06	83.742	1,287,300
2021-06-07	108.65	108.90	107.73	108.07	83.750	1,492,000
2021-06-04	108.04	108.53	107.32	108.44	84.037	1,287,000
2021-06-03	107.57	109.09	107.27	108.23	83.874	1,779,100
2021-06-02	108.75	109.17	107.62	108.03	83.719	2,029,500
2021-06-01	107.91	108.64	107.37	108.51	84.091	1,813,900
2021-05-28	107.10	107.21	104.92	106.97	82.897	2,181,200
2021-05-27	106.54	107.02	105.60	106.63	82.634	3,026,700
2021-05-26	104.99	105.26	103.61	105.03	81.394	1,768,100
2021-05-25	106.40	107.38	104.20	104.37	80.882	1,918,200
2021-05-24	105.95	106.87	105.50	106.33	82.401	1,693,000
2021-05-21	106.06	107.42	106.06	106.90	81.952	2,028,800
2021-05-20	106.44	106.85	104.84	105.70	81.032	1,949,600
2021-05-19	105.32	106.51	103.64	106.45	81.607	2,264,500
2021-05-18	107.50	107.89	106.51	106.59	81.714	2,136,700
2021-05-17	107.06	108.21	106.68	107.96	82.765	1,573,300
2021-05-14	106.14	107.89	106.01	107.68	82.550	1,764,200
2021-05-13	102.73	106.65	102.68	105.80	81.109	2,263,200
2021-05-12	105.64	106.25	102.93	103.20	79.115	2,225,900
2021-05-11	105.76	106.48	103.95	104.91	80.426	2,890,800
2021-05-10	106.70	108.56	105.88	106.72	81.814	2,935,300
2021-05-07	103.99	105.98	103.85	105.95	81.224	2,130,600
2021-05-06	104.61	105.68	103.42	105.61	80.963	2,303,100
2021-05-05	102.75	104.61	101.63	104.19	79.874	2,857,200
2021-05-04	101.41	102.25	100.18	101.67	77.942	2,056,600
2021-05-03	101.35	102.39	100.58	101.44	77.766	1,760,100
2021-04-30	100.87	101.36	99.950	100.36	76.938	1,524,600
2021-04-29	100.77	101.55	100.07	101.20	77.582	1,660,400
2021-04-28	100.14	100.77	99.660	99.810	76.517	1,539,300

← NewerPage 23 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.