Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-19	93.500	93.650	93.070	93.100	66.908	1,421,900
2020-02-18	93.870	94.740	92.470	93.180	66.965	1,442,600
2020-02-14	94.590	94.940	93.890	94.480	67.899	1,195,700
2020-02-13	95.520	95.910	95.020	95.570	67.892	1,449,600
2020-02-12	96.600	97.240	95.930	95.950	68.162	1,535,500
2020-02-11	95.350	96.830	94.980	95.870	68.105	1,490,600
2020-02-10	94.380	94.920	93.980	94.890	67.409	1,178,700
2020-02-07	94.710	95.350	94.230	94.670	67.253	1,510,300
2020-02-06	96.580	96.620	95.320	95.330	67.722	1,762,500
2020-02-05	95.330	96.920	94.530	95.640	67.942	3,808,500
2020-02-04	93.210	94.420	93.200	93.530	66.443	2,080,900
2020-02-03	91.650	93.000	91.440	91.500	65.001	1,508,400
2020-01-31	92.040	92.600	90.580	91.060	64.688	2,695,900
2020-01-30	90.990	93.200	90.680	93.110	66.145	1,442,400
2020-01-29	92.520	93.020	91.900	91.910	65.292	1,290,000
2020-01-28	91.180	92.540	90.640	92.000	65.356	1,755,500
2020-01-27	91.170	91.810	90.170	90.350	64.184	2,104,300
2020-01-24	95.660	95.660	92.500	93.520	66.436	1,924,000
2020-01-23	95.310	95.780	94.030	95.530	67.864	1,992,500
2020-01-22	95.770	96.080	95.370	95.950	68.162	1,640,400
2020-01-21	96.310	96.450	94.940	95.490	67.835	2,076,200
2020-01-17	95.470	97.100	95.410	97.100	68.979	2,501,500
2020-01-16	95.000	95.540	94.880	95.390	67.764	2,203,200
2020-01-15	94.080	95.000	93.820	94.320	67.004	2,023,900
2020-01-14	94.750	95.630	94.690	94.930	67.438	1,907,500
2020-01-13	94.560	95.080	94.120	95.070	67.537	1,517,000
2020-01-10	94.650	94.990	94.040	94.410	67.068	1,429,200
2020-01-09	94.680	95.060	94.360	94.700	67.274	2,279,500
2020-01-08	93.800	95.360	93.440	93.990	66.770	3,611,400
2020-01-07	93.210	93.800	92.730	93.390	66.344	1,740,400
2020-01-06	92.120	93.520	91.970	93.490	66.415	1,689,000
2020-01-03	93.400	93.720	92.680	93.260	66.251	1,526,300
2020-01-02	94.040	94.900	93.790	94.840	67.374	1,744,600
2019-12-31	92.980	93.750	92.780	93.740	66.592	1,355,300
2019-12-30	93.650	93.650	92.790	92.880	65.981	852,100
2019-12-27	94.340	94.340	93.080	93.220	66.223	1,097,100
2019-12-26	93.830	94.540	93.590	94.010	66.784	1,099,900
2019-12-24	94.280	94.550	93.740	93.810	66.642	597,000
2019-12-23	94.650	94.850	93.540	94.280	66.976	1,763,300
2019-12-20	95.010	95.380	94.500	94.540	67.161	5,207,900
2019-12-19	95.440	95.440	94.130	94.240	66.947	3,429,500
2019-12-18	95.500	95.590	95.030	95.270	67.679	2,067,900
2019-12-17	94.390	95.340	94.300	95.130	67.580	1,400,900
2019-12-16	95.000	95.300	94.390	94.490	67.125	1,613,600
2019-12-13	94.530	95.640	93.820	94.140	66.876	1,731,000
2019-12-12	92.560	94.870	92.400	94.550	67.168	2,276,100
2019-12-11	92.430	92.670	91.920	92.420	65.655	1,435,400
2019-12-10	92.480	92.750	92.100	92.450	65.676	1,382,600
2019-12-09	91.720	93.000	91.380	92.800	65.924	1,218,600
2019-12-06	92.220	92.960	92.140	92.290	65.562	1,425,100
2019-12-05	91.490	91.900	90.790	91.010	64.653	1,472,900
2019-12-04	90.950	91.710	90.720	90.760	64.475	1,838,900
2019-12-03	91.200	91.720	89.840	90.380	64.205	2,954,200
2019-12-02	94.060	94.490	92.780	92.940	66.024	1,708,800
2019-11-29	94.040	94.300	93.490	93.620	66.507	793,600
2019-11-27	94.160	94.570	93.870	93.920	66.720	1,306,500
2019-11-26	93.640	93.930	93.380	93.830	66.656	2,003,400
2019-11-25	93.570	93.930	93.100	93.670	66.542	3,143,000
2019-11-22	93.950	95.290	93.810	94.940	66.734	2,382,700
2019-11-21	93.690	93.930	93.000	93.560	65.764	2,119,400

← NewerPage 29 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.