Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	64.250	67.990	64.140	67.960	49.790	2,269,400
2020-08-06	66.350	67.080	64.350	64.650	47.365	2,981,600
2020-08-05	65.000	67.320	64.810	67.200	49.233	3,574,400
2020-08-04	63.950	64.550	63.160	63.280	46.361	2,907,400
2020-08-03	63.690	64.960	63.280	64.430	47.204	2,271,000
2020-07-31	63.620	63.710	62.310	63.370	46.427	4,421,100
2020-07-30	63.620	63.910	61.750	63.660	46.640	2,736,400
2020-07-29	64.070	65.770	63.760	65.480	47.973	2,820,300
2020-07-28	64.020	64.880	63.660	64.080	46.948	1,958,300
2020-07-27	64.490	64.490	63.050	64.220	47.050	2,055,100
2020-07-24	66.010	66.250	64.740	64.910	47.556	1,673,200
2020-07-23	65.270	66.120	65.100	65.630	48.083	1,932,200
2020-07-22	64.250	65.590	64.160	65.470	47.966	2,100,600
2020-07-21	63.640	65.970	63.560	64.990	47.614	2,471,700
2020-07-20	63.730	63.860	62.680	63.020	46.171	1,755,400
2020-07-17	64.240	64.430	63.380	64.140	46.991	2,219,900
2020-07-16	63.230	65.450	62.670	64.250	47.072	1,964,800
2020-07-15	63.400	64.240	62.480	63.930	46.838	2,894,600
2020-07-14	60.880	61.970	60.160	61.910	45.358	2,731,700
2020-07-13	61.530	62.140	60.320	60.970	44.669	2,409,200
2020-07-10	58.150	60.720	58.000	60.540	44.354	2,476,000
2020-07-09	60.560	60.590	57.830	58.030	42.515	2,962,100
2020-07-08	59.630	60.950	59.540	60.770	44.522	1,904,500
2020-07-07	60.260	60.810	59.240	59.390	43.511	2,437,300
2020-07-06	61.330	62.120	60.270	61.310	44.918	2,422,900
2020-07-02	60.710	61.780	59.150	59.300	43.446	2,467,300
2020-07-01	61.020	61.330	58.850	58.930	43.174	2,157,900
2020-06-30	58.740	61.240	58.660	60.900	44.618	2,789,800
2020-06-29	58.830	59.430	57.760	59.200	43.372	2,621,700
2020-06-26	59.340	59.660	57.110	58.100	42.566	8,980,500
2020-06-25	59.000	60.820	58.700	60.450	44.288	4,092,900
2020-06-24	62.010	62.200	59.230	59.700	43.739	3,838,500
2020-06-23	63.690	64.500	62.890	63.180	46.288	2,826,500
2020-06-22	62.500	63.030	61.590	62.540	45.819	2,629,100
2020-06-19	65.800	65.800	62.500	63.090	46.222	8,417,500
2020-06-18	63.100	65.230	62.610	64.040	46.918	2,473,900
2020-06-17	66.230	66.420	63.760	63.820	46.757	2,466,600
2020-06-16	67.920	68.490	64.060	65.800	48.208	3,594,700
2020-06-15	60.160	65.220	59.920	64.540	47.285	3,452,400
2020-06-12	63.770	63.830	61.160	63.160	46.273	2,729,600
2020-06-11	63.100	64.220	60.060	60.350	44.215	4,916,100
2020-06-10	71.000	71.070	67.880	67.880	49.732	3,539,600
2020-06-09	72.000	72.670	70.750	71.760	52.574	3,426,500
2020-06-08	71.370	74.760	70.290	74.730	54.750	5,548,500
2020-06-05	70.980	71.450	68.270	69.230	50.721	5,575,800
2020-06-04	63.330	65.530	62.640	65.460	47.959	5,616,500
2020-06-03	62.960	64.110	62.720	63.710	46.676	5,487,400
2020-06-02	59.760	61.590	59.760	60.960	44.662	6,232,000
2020-06-01	60.780	61.400	59.660	60.880	44.603	3,798,600
2020-05-29	60.680	61.980	60.110	60.960	44.662	4,599,400
2020-05-28	64.270	64.330	61.630	61.850	45.314	2,497,100
2020-05-27	64.000	64.960	62.020	63.200	46.303	3,499,600
2020-05-26	59.490	61.580	58.930	60.460	44.295	4,561,400
2020-05-22	56.600	56.930	54.870	56.280	41.233	3,307,800
2020-05-21	56.040	57.970	56.040	57.670	41.445	2,815,800
2020-05-20	56.110	57.150	56.000	56.560	40.648	2,268,400
2020-05-19	56.790	56.960	54.950	54.980	39.512	2,347,900
2020-05-18	55.850	57.620	55.510	57.120	41.050	2,643,200
2020-05-15	52.640	53.760	51.830	52.930	38.039	2,547,700
2020-05-14	50.120	53.480	48.520	53.380	38.362	3,204,500

← NewerPage 27 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.