Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	65.190	66.300	64.190	65.930	49.104	2,072,900
2020-10-30	62.560	64.080	62.160	64.020	47.682	2,619,200
2020-10-29	61.200	63.540	60.390	63.040	46.952	1,914,300
2020-10-28	62.120	63.150	61.220	61.670	45.931	2,554,400
2020-10-27	66.010	66.020	63.440	63.460	47.265	2,055,100
2020-10-26	67.630	67.770	65.430	66.420	49.469	1,644,100
2020-10-23	68.540	69.050	68.000	68.730	51.190	1,406,400
2020-10-22	65.810	68.150	65.660	67.920	50.586	1,422,700
2020-10-21	65.990	66.820	65.770	66.140	49.261	1,527,700
2020-10-20	66.540	67.410	66.110	66.220	49.320	1,313,000
2020-10-19	66.620	67.250	65.510	65.600	48.858	1,224,000
2020-10-16	66.750	67.330	65.990	66.270	49.357	1,539,800
2020-10-15	65.540	66.670	64.870	66.530	49.551	1,868,900
2020-10-14	66.410	67.390	66.290	66.330	49.402	1,195,700
2020-10-13	68.330	68.480	66.230	66.400	49.454	2,042,200
2020-10-12	68.380	69.390	67.870	69.190	51.532	1,311,100
2020-10-09	68.930	68.990	67.070	67.880	50.557	1,409,000
2020-10-08	68.450	69.020	67.790	68.270	50.847	1,573,800
2020-10-07	66.070	68.000	66.070	67.790	50.489	2,302,200
2020-10-06	66.570	68.050	65.110	65.340	48.665	3,175,200
2020-10-05	64.650	66.210	64.510	65.710	48.940	2,442,600
2020-10-02	62.360	64.300	62.140	63.880	47.577	2,187,900
2020-10-01	63.910	64.760	62.810	63.510	47.302	2,371,800
2020-09-30	63.200	64.140	62.760	63.520	47.309	3,073,400
2020-09-29	63.760	64.250	62.380	63.090	46.989	2,132,100
2020-09-28	63.500	64.870	63.290	64.030	47.689	2,339,500
2020-09-25	60.870	62.260	60.600	62.080	46.237	3,007,800
2020-09-24	62.010	62.660	60.160	61.450	45.768	3,541,000
2020-09-23	64.100	65.010	61.940	61.960	46.147	2,659,900
2020-09-22	64.550	65.540	62.680	63.710	47.451	3,184,200
2020-09-21	66.450	67.140	63.950	64.730	48.210	3,293,500
2020-09-18	68.030	69.100	68.020	68.150	50.758	2,949,200
2020-09-17	69.090	69.660	67.420	68.590	51.085	2,536,700
2020-09-16	68.600	70.640	68.340	69.320	51.629	2,423,200
2020-09-15	70.000	70.000	68.330	68.360	50.914	1,902,100
2020-09-14	68.930	70.300	68.410	69.760	51.957	2,080,800
2020-09-11	67.420	68.500	66.940	68.120	50.735	1,751,100
2020-09-10	68.640	69.580	67.190	67.260	50.095	2,340,600
2020-09-09	68.850	69.000	67.670	68.280	50.854	1,601,600
2020-09-08	69.140	69.390	67.170	67.820	50.512	2,775,200
2020-09-04	69.500	70.340	67.950	69.710	51.920	2,188,600
2020-09-03	69.500	71.190	67.410	68.010	50.653	2,212,500
2020-09-02	68.000	69.260	67.590	69.010	51.398	2,129,900
2020-09-01	67.290	68.910	66.760	68.000	50.646	2,124,900
2020-08-31	69.330	69.390	67.470	67.770	50.475	2,230,800
2020-08-28	70.000	70.110	68.850	69.640	51.867	1,251,700
2020-08-27	68.320	69.980	68.320	69.360	51.659	1,398,200
2020-08-26	69.020	69.190	68.170	68.290	50.862	1,442,800
2020-08-25	69.800	70.330	68.560	69.100	51.465	1,605,500
2020-08-24	67.130	69.100	66.710	69.090	51.458	2,076,900
2020-08-21	68.040	68.650	67.200	67.410	49.387	1,697,600
2020-08-20	68.250	68.730	67.780	68.130	49.915	1,342,400
2020-08-19	68.430	69.830	68.310	69.070	50.603	1,871,400
2020-08-18	69.640	70.160	68.500	68.570	50.237	1,680,300
2020-08-17	70.330	70.690	69.140	69.450	50.882	1,942,700
2020-08-14	69.000	71.030	68.890	70.590	51.717	1,598,700
2020-08-13	69.000	70.190	68.510	69.540	50.948	1,970,000
2020-08-12	72.500	72.650	68.710	69.910	51.219	2,540,700
2020-08-11	71.320	72.590	70.550	70.740	51.827	3,285,600
2020-08-10	68.150	69.730	68.050	69.540	50.948	2,410,900

← NewerPage 26 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.