Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-14	50.120	53.480	48.520	53.380	38.362	3,204,500
2020-05-13	53.700	53.940	50.970	51.350	36.903	3,847,000
2020-05-12	57.510	57.900	54.250	54.260	38.995	2,559,500
2020-05-11	57.950	58.050	56.400	57.050	41.000	2,183,600
2020-05-08	58.120	59.040	57.230	58.980	42.387	1,996,100
2020-05-07	55.080	58.840	55.030	56.720	40.763	3,514,700
2020-05-06	57.550	58.830	54.020	54.120	38.894	4,459,700
2020-05-05	59.840	60.660	58.470	58.750	42.222	2,256,600
2020-05-04	58.190	58.990	57.010	58.880	42.315	2,244,000
2020-05-01	60.380	60.500	58.720	59.540	42.789	2,569,100
2020-04-30	62.320	64.290	61.830	62.370	44.823	2,809,400
2020-04-29	63.500	64.930	62.900	64.490	46.347	3,403,800
2020-04-28	62.000	63.240	59.810	60.650	43.587	3,180,000
2020-04-27	56.460	59.740	56.300	59.260	42.588	2,953,300
2020-04-24	53.940	56.200	53.400	55.780	40.087	2,785,400
2020-04-23	54.260	54.990	52.980	53.240	38.262	2,411,700
2020-04-22	53.530	54.060	52.710	53.610	38.528	3,659,300
2020-04-21	52.020	53.060	51.220	51.790	37.220	3,250,700
2020-04-20	54.720	55.860	53.470	54.250	38.988	2,925,600
2020-04-17	55.370	56.970	54.660	56.600	40.676	4,589,200
2020-04-16	53.930	54.390	51.820	52.390	37.651	3,092,900
2020-04-15	55.440	55.990	53.930	54.520	39.182	3,839,700
2020-04-14	59.080	59.910	56.990	58.610	42.121	3,748,600
2020-04-13	58.630	59.370	55.210	58.000	41.683	3,091,900
2020-04-09	56.950	60.630	56.700	58.700	42.186	3,736,800
2020-04-08	53.010	55.430	52.580	55.020	39.541	3,952,000
2020-04-07	53.970	54.050	50.690	52.060	37.414	5,451,900
2020-04-06	49.900	50.220	47.700	49.140	35.315	4,675,700
2020-04-03	46.290	47.370	45.040	46.090	33.123	4,530,000
2020-04-02	46.360	48.910	45.570	46.630	33.511	3,999,400
2020-04-01	48.500	49.850	46.580	47.000	33.777	4,233,900
2020-03-31	53.260	53.780	50.710	52.140	37.471	4,656,000
2020-03-30	52.150	54.120	51.040	53.750	38.628	3,227,000
2020-03-27	51.570	55.350	50.780	53.040	38.118	4,724,600
2020-03-26	52.470	57.780	52.360	54.650	39.275	5,747,500
2020-03-25	50.500	56.410	47.250	51.610	37.090	5,927,500
2020-03-24	42.870	47.980	42.170	47.470	34.115	4,764,100
2020-03-23	41.010	42.000	38.620	39.220	28.186	6,673,400
2020-03-20	45.220	46.310	42.010	42.260	30.371	6,519,000
2020-03-19	44.770	47.890	43.010	44.370	31.887	5,083,800
2020-03-18	42.570	47.900	41.940	46.180	33.188	7,466,100
2020-03-17	44.560	46.970	40.000	46.770	33.612	8,187,500
2020-03-16	44.000	48.070	43.170	43.350	31.154	6,806,800
2020-03-13	51.810	52.990	46.640	52.920	38.032	8,143,900
2020-03-12	52.820	53.050	46.300	46.310	33.281	7,775,400
2020-03-11	60.050	60.610	57.200	57.970	41.661	5,755,700
2020-03-10	62.070	63.220	59.390	62.870	45.182	7,946,300
2020-03-09	63.750	65.830	57.380	58.240	41.855	7,662,100
2020-03-06	68.470	71.790	67.950	69.810	50.170	5,168,300
2020-03-05	74.060	74.180	71.270	72.260	51.931	3,709,400
2020-03-04	76.440	77.210	73.710	77.170	55.459	3,976,000
2020-03-03	79.470	80.130	74.380	75.060	53.943	3,844,400
2020-03-02	76.020	79.730	75.290	79.560	57.177	5,088,800
2020-02-28	74.890	75.940	73.190	75.450	54.223	5,092,900
2020-02-27	79.310	80.670	77.260	77.520	55.711	3,928,000
2020-02-26	84.770	85.080	81.840	81.920	58.873	3,064,800
2020-02-25	88.220	88.220	83.480	84.060	60.411	2,961,200
2020-02-24	89.110	89.560	87.050	87.830	63.120	3,387,100
2020-02-21	92.930	93.330	91.430	92.600	66.548	2,103,100
2020-02-20	93.040	94.500	92.980	93.780	67.396	1,422,200

← NewerPage 28 of 79 · 4,734 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.