Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	98.530	99.380	98.530	99.300	76.126	1,390,500
2021-04-26	98.970	100.21	98.350	98.530	75.535	1,914,800
2021-04-23	96.650	98.860	96.530	98.500	75.512	1,698,900
2021-04-22	97.450	97.760	96.300	96.740	74.163	1,888,500
2021-04-21	95.660	98.060	95.410	97.930	75.075	1,989,300
2021-04-20	97.580	98.000	95.270	96.020	73.611	1,939,200
2021-04-19	99.270	99.870	98.340	98.540	75.543	1,786,500
2021-04-16	98.000	99.530	97.850	98.880	75.804	2,218,900
2021-04-15	97.240	97.950	96.740	97.300	74.592	2,882,400
2021-04-14	95.480	97.850	95.390	97.340	74.623	3,520,000
2021-04-13	95.200	95.890	94.200	95.280	73.044	2,775,100
2021-04-12	95.000	95.750	94.510	95.560	73.258	1,848,500
2021-04-09	93.890	94.420	93.480	94.350	72.331	2,436,200
2021-04-08	93.200	93.340	92.180	92.970	71.273	1,205,900
2021-04-07	93.050	94.160	93.050	93.950	72.024	1,644,700
2021-04-06	92.790	93.700	92.460	93.040	71.327	1,694,800
2021-04-05	93.790	94.200	92.540	92.750	71.104	1,925,100
2021-04-01	90.900	92.710	90.810	92.710	71.074	1,895,100
2021-03-31	91.410	92.200	91.060	91.100	69.839	2,878,400
2021-03-30	91.300	92.580	91.030	92.080	70.591	1,823,000
2021-03-29	90.630	91.840	90.100	90.640	69.487	1,955,700
2021-03-26	92.000	92.270	90.620	91.980	70.514	1,957,300
2021-03-25	88.680	91.230	87.840	90.930	69.709	1,977,200
2021-03-24	89.450	90.950	88.740	88.800	68.076	2,260,200
2021-03-23	90.300	90.730	88.030	88.430	67.792	2,627,700
2021-03-22	91.100	91.720	90.320	90.860	69.655	2,390,100
2021-03-19	92.000	93.190	90.730	91.980	70.514	9,148,400
2021-03-18	94.080	95.490	92.890	93.110	71.380	2,988,900
2021-03-17	92.410	93.400	91.840	93.180	71.434	2,070,500
2021-03-16	92.610	93.030	90.810	91.390	70.062	2,556,600
2021-03-15	94.020	94.450	91.950	93.800	71.909	2,095,500
2021-03-12	93.560	94.850	93.110	93.870	71.963	2,525,800
2021-03-11	92.340	93.990	91.720	92.410	70.844	2,548,000
2021-03-10	91.300	93.330	91.150	92.800	71.143	2,141,500
2021-03-09	91.640	93.370	90.270	91.390	70.062	2,777,800
2021-03-08	91.590	94.530	91.410	92.720	71.081	3,085,800
2021-03-05	90.000	91.030	87.320	90.660	69.502	2,219,600
2021-03-04	89.350	89.830	86.410	88.570	67.900	2,704,400
2021-03-03	88.380	90.980	88.380	89.370	68.513	3,219,900
2021-03-02	89.060	89.740	88.840	89.020	68.245	2,003,000
2021-03-01	88.520	89.550	88.080	88.620	67.938	2,813,800
2021-02-26	87.430	88.260	85.470	86.720	66.481	2,749,300
2021-02-25	90.320	91.610	87.720	87.910	67.394	3,203,600
2021-02-24	86.120	90.590	85.820	89.910	68.927	4,862,000
2021-02-23	87.020	87.200	85.120	85.370	65.447	2,326,200
2021-02-22	83.720	87.010	83.720	86.110	66.014	2,969,800
2021-02-19	82.620	84.370	82.580	84.100	64.473	2,881,100
2021-02-18	82.790	83.490	81.110	81.910	62.794	2,185,500
2021-02-17	82.440	84.270	82.310	83.420	63.952	2,051,900
2021-02-16	81.690	83.680	81.310	82.760	63.446	2,965,800
2021-02-12	80.010	82.170	80.000	80.860	61.989	2,520,100
2021-02-11	82.250	82.690	80.750	81.330	61.468	2,355,700
2021-02-10	81.610	82.500	81.140	82.110	62.057	2,881,900
2021-02-09	80.780	82.000	80.440	81.430	61.543	2,749,600
2021-02-08	80.400	80.940	79.320	80.910	61.150	2,709,000
2021-02-05	83.810	83.810	79.550	80.160	60.583	4,167,400
2021-02-04	81.250	83.170	80.940	82.780	62.564	2,412,800
2021-02-03	80.000	81.150	79.830	80.960	61.188	1,574,800
2021-02-02	80.000	81.210	79.400	80.160	60.583	1,885,000
2021-02-01	78.860	79.100	77.270	78.910	59.639	1,600,400

← NewerPage 24 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.