Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	80.660	80.920	77.720	78.280	59.163	3,636,100
2021-01-28	80.100	82.230	79.920	81.190	61.362	2,157,200
2021-01-27	80.000	80.210	78.960	79.240	59.888	3,166,500
2021-01-26	82.370	82.580	81.100	81.220	61.385	1,642,300
2021-01-25	81.420	82.220	80.590	81.960	61.944	1,983,700
2021-01-22	82.000	82.880	81.450	82.620	62.443	1,375,400
2021-01-21	83.820	84.360	82.820	82.860	62.624	1,326,200
2021-01-20	84.770	84.850	83.610	84.010	63.493	1,493,200
2021-01-19	84.160	85.650	83.640	84.860	64.136	1,899,400
2021-01-15	83.570	84.030	82.170	83.610	63.191	2,242,000
2021-01-14	82.650	84.560	82.330	83.910	63.418	1,721,900
2021-01-13	81.860	82.470	81.200	82.240	62.156	1,357,200
2021-01-12	81.380	82.790	81.050	82.290	62.193	1,548,100
2021-01-11	79.680	81.180	79.220	80.780	61.052	1,202,300
2021-01-08	81.460	81.600	79.320	80.700	60.992	1,604,000
2021-01-07	82.620	82.940	81.230	81.350	61.483	2,364,600
2021-01-06	79.100	82.850	78.940	81.710	61.755	3,286,100
2021-01-05	76.280	77.960	76.040	77.140	58.301	1,578,500
2021-01-04	78.400	78.400	75.710	76.400	57.742	2,620,900
2020-12-31	77.310	78.230	76.910	78.070	59.004	1,208,400
2020-12-30	76.550	77.680	76.440	77.450	58.535	1,383,700
2020-12-29	77.210	77.580	76.140	76.340	57.696	1,231,600
2020-12-28	77.160	78.620	76.700	76.910	58.127	1,518,900
2020-12-24	76.800	77.020	75.870	76.740	57.999	612,000
2020-12-23	75.960	77.300	75.960	76.790	58.037	2,439,200
2020-12-22	76.360	76.460	74.990	75.000	56.684	1,829,600
2020-12-21	76.110	76.370	74.580	76.200	57.591	1,852,200
2020-12-18	77.660	77.980	75.750	76.510	57.825	4,779,500
2020-12-17	78.450	78.630	76.660	77.660	58.694	1,943,700
2020-12-16	77.850	78.470	77.270	78.000	58.951	1,454,300
2020-12-15	77.660	78.090	76.150	77.810	58.807	1,568,400
2020-12-14	80.000	80.030	76.540	76.610	57.900	2,023,500
2020-12-11	78.470	79.360	77.980	78.580	59.389	1,490,700
2020-12-10	79.030	80.170	78.870	79.960	60.432	1,748,000
2020-12-09	81.350	81.640	79.720	80.230	60.636	1,592,900
2020-12-08	79.270	80.590	79.190	80.250	60.652	1,501,300
2020-12-07	80.530	80.610	79.270	79.980	60.447	2,031,400
2020-12-04	79.850	81.520	79.680	81.290	61.438	2,001,400
2020-12-03	78.610	79.680	78.240	78.870	59.609	2,181,200
2020-12-02	76.480	78.920	76.480	78.680	59.465	1,813,600
2020-12-01	77.770	78.030	76.880	77.110	58.278	1,943,800
2020-11-30	77.250	77.990	75.340	75.620	57.152	3,305,000
2020-11-27	78.630	79.160	77.640	78.090	59.019	892,400
2020-11-25	78.870	78.870	77.950	78.730	59.503	1,556,300
2020-11-24	78.480	80.010	77.700	79.850	60.349	2,702,800
2020-11-23	75.370	77.230	75.240	76.840	58.074	2,169,400
2020-11-20	75.400	76.150	74.710	75.650	56.344	2,474,700
2020-11-19	74.970	76.140	73.700	75.790	56.448	1,926,500
2020-11-18	75.710	77.560	75.410	75.770	56.433	2,312,200
2020-11-17	74.570	75.820	73.780	75.420	56.172	1,615,400
2020-11-16	75.800	75.920	74.450	75.580	56.291	2,087,600
2020-11-13	71.500	73.520	71.500	73.130	54.467	1,739,900
2020-11-12	71.530	72.190	69.930	71.020	52.895	2,394,200
2020-11-11	75.670	75.670	72.060	73.020	54.385	3,092,700
2020-11-10	73.750	76.180	73.080	75.450	56.195	4,569,700
2020-11-09	69.250	74.620	69.100	73.450	54.705	6,427,800
2020-11-06	65.840	66.300	63.050	63.550	47.332	2,625,200
2020-11-05	63.560	66.490	63.560	65.370	48.687	2,993,600
2020-11-04	67.380	68.140	63.080	63.090	46.989	4,566,200
2020-11-03	67.330	68.790	67.180	67.780	50.482	2,819,800

← NewerPage 25 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.