Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	92.980	93.500	92.470	93.120	65.455	2,772,700
2019-11-19	93.370	93.870	93.140	93.460	65.694	2,110,800
2019-11-18	93.340	93.640	92.370	93.140	65.469	2,141,300
2019-11-15	93.570	93.810	93.250	93.650	65.828	2,248,800
2019-11-14	92.520	93.070	92.520	92.810	65.237	1,631,000
2019-11-13	92.200	93.140	91.620	92.790	65.223	2,326,100
2019-11-12	92.450	93.750	92.190	93.310	65.589	3,237,900
2019-11-11	92.150	92.580	91.300	92.250	64.843	2,002,200
2019-11-08	94.590	95.010	91.310	92.890	65.293	3,701,300
2019-11-07	91.600	92.830	91.470	91.840	64.555	2,071,900
2019-11-06	91.450	91.940	89.850	90.550	63.649	2,768,500
2019-11-05	91.000	93.850	90.280	92.050	64.703	4,400,500
2019-11-04	94.020	94.910	93.610	94.500	66.425	2,321,700
2019-11-01	91.850	93.040	91.620	92.970	65.350	2,566,100
2019-10-31	91.530	91.610	89.560	91.140	64.063	2,976,000
2019-10-30	92.680	92.760	91.250	92.310	64.886	1,432,100
2019-10-29	92.740	93.940	92.740	93.000	65.371	1,734,800
2019-10-28	92.620	93.360	92.500	93.120	65.455	2,047,900
2019-10-25	90.810	92.180	90.790	91.750	64.492	1,503,400
2019-10-24	91.800	92.260	90.560	91.260	64.148	2,005,200
2019-10-23	90.140	91.600	90.140	91.570	64.365	1,794,400
2019-10-22	90.700	91.780	90.000	91.210	64.112	1,470,800
2019-10-21	90.770	91.230	90.560	90.880	63.880	1,381,000
2019-10-18	89.460	90.190	89.330	89.690	63.044	2,070,400
2019-10-17	90.290	90.740	89.070	89.380	62.826	1,687,600
2019-10-16	89.520	90.430	89.220	89.450	62.875	1,387,300
2019-10-15	89.390	90.930	88.910	89.950	63.227	1,463,400
2019-10-14	88.650	89.560	88.350	89.340	62.798	1,077,100
2019-10-11	89.880	90.800	89.340	89.420	62.854	2,548,300
2019-10-10	86.950	88.640	86.690	87.670	61.624	1,567,400
2019-10-09	85.740	86.670	85.490	86.060	60.492	1,801,800
2019-10-08	85.740	85.740	84.580	84.950	59.712	2,113,800
2019-10-07	87.450	87.970	86.800	86.990	61.146	1,775,300
2019-10-04	85.500	87.370	85.470	87.350	61.399	2,449,000
2019-10-03	84.820	85.580	83.460	85.540	60.127	2,281,800
2019-10-02	86.410	86.500	84.830	85.080	59.804	2,338,900
2019-10-01	90.730	90.790	87.170	87.280	61.350	1,981,500
2019-09-30	90.670	90.670	89.440	89.950	63.227	1,961,100
2019-09-27	90.460	91.060	89.820	90.160	63.374	2,150,000
2019-09-26	89.580	90.000	89.100	89.740	63.079	1,653,900
2019-09-25	89.030	90.240	88.810	89.770	63.100	2,427,600
2019-09-24	89.800	90.120	88.470	89.180	62.686	2,336,600
2019-09-23	88.060	90.170	87.870	89.660	63.023	1,783,100
2019-09-20	89.320	90.270	88.990	89.080	62.615	3,000,900
2019-09-19	89.150	90.130	88.910	89.010	62.566	1,735,800
2019-09-18	87.780	89.390	87.310	89.180	62.686	2,198,600
2019-09-17	88.350	88.650	87.680	88.290	62.060	2,688,400
2019-09-16	88.720	89.880	88.460	89.100	62.629	2,208,400
2019-09-13	89.870	90.680	88.910	89.820	63.135	3,342,900
2019-09-12	87.030	88.600	85.930	88.220	62.011	2,364,600
2019-09-11	87.580	88.050	85.770	88.020	61.870	2,311,100
2019-09-10	85.350	86.750	84.850	86.710	60.949	3,052,100
2019-09-09	83.000	84.590	82.310	84.200	59.185	2,804,800
2019-09-06	82.180	82.600	81.540	82.170	57.758	2,313,100
2019-09-05	79.500	82.620	79.500	81.920	57.582	3,320,900
2019-09-04	79.920	80.010	79.210	79.650	55.987	2,579,100
2019-09-03	79.110	79.260	77.890	78.640	55.277	2,183,800
2019-08-30	80.350	80.890	79.810	80.090	56.296	1,637,600
2019-08-29	79.440	79.870	79.080	79.530	55.902	1,945,700
2019-08-28	77.650	78.930	77.650	78.390	55.101	1,961,900

← NewerPage 30 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.