Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	79.970	80.270	77.740	78.290	55.031	2,360,100
2019-08-26	80.080	80.350	79.290	79.610	55.959	1,556,400
2019-08-23	81.250	82.170	78.710	79.130	55.621	2,424,900
2019-08-22	82.030	82.530	81.410	82.080	57.695	1,727,600
2019-08-21	81.500	81.730	81.090	81.400	57.217	2,316,800
2019-08-20	81.660	81.820	80.560	80.650	56.690	2,003,800
2019-08-19	82.670	83.040	82.100	82.220	57.793	2,188,700
2019-08-16	80.800	82.540	80.790	82.030	56.957	2,693,000
2019-08-15	80.900	81.140	79.580	80.090	55.610	2,674,400
2019-08-14	81.220	82.000	80.220	80.400	55.825	3,510,400
2019-08-13	82.290	85.180	81.620	83.580	58.033	2,707,300
2019-08-12	83.600	83.820	82.350	82.720	57.436	2,274,800
2019-08-09	85.630	85.930	84.120	84.820	58.894	1,671,700
2019-08-08	86.010	86.400	85.370	86.030	59.734	2,415,400
2019-08-07	84.310	85.390	82.580	85.170	59.137	3,028,200
2019-08-06	86.720	87.000	84.200	86.230	59.873	2,655,200
2019-08-05	85.960	87.180	85.080	85.950	59.679	4,216,900
2019-08-02	90.510	90.950	88.080	88.560	61.491	4,275,600
2019-08-01	94.810	95.000	89.030	91.090	63.248	7,697,800
2019-07-31	102.35	102.54	100.98	101.31	70.344	2,048,400
2019-07-30	101.85	102.41	101.42	102.34	71.059	1,200,300
2019-07-29	103.10	103.56	102.26	102.50	71.170	1,204,200
2019-07-26	102.50	103.54	101.77	103.27	71.705	1,368,500
2019-07-25	102.40	102.96	101.84	102.46	71.142	1,351,200
2019-07-24	101.46	102.67	101.35	102.55	71.205	1,279,900
2019-07-23	101.06	102.12	101.06	101.88	70.739	1,210,300
2019-07-22	100.83	101.24	100.35	100.78	69.976	1,126,000
2019-07-19	102.12	102.77	101.00	101.02	70.142	2,069,200
2019-07-18	100.02	101.68	99.750	101.44	70.434	1,628,500
2019-07-17	101.66	101.75	99.880	100.11	69.511	1,644,700
2019-07-16	102.41	102.69	101.59	102.09	70.885	1,308,700
2019-07-15	102.37	102.67	100.89	101.89	70.746	1,291,600
2019-07-12	101.45	102.63	101.11	102.51	71.177	1,201,900
2019-07-11	101.19	101.41	100.55	101.14	70.226	2,242,400
2019-07-10	101.50	102.64	100.30	100.75	69.955	1,482,400
2019-07-09	100.94	101.94	100.94	101.59	70.538	1,353,100
2019-07-08	101.68	102.51	101.34	101.87	70.733	1,185,100
2019-07-05	102.55	102.93	101.87	102.74	71.337	1,125,300
2019-07-03	101.22	102.91	101.14	102.45	71.135	1,199,400
2019-07-02	102.10	102.10	100.21	100.98	70.115	1,634,900
2019-07-01	102.33	103.08	101.15	102.02	70.837	1,857,800
2019-06-28	100.01	101.19	99.710	101.00	70.128	2,235,200
2019-06-27	98.900	99.690	98.610	99.230	68.899	1,186,500
2019-06-26	99.050	99.190	98.020	98.520	68.407	1,773,800
2019-06-25	99.450	99.550	97.850	98.270	68.233	1,717,400
2019-06-24	99.560	100.47	99.100	99.300	68.948	1,598,200
2019-06-21	100.09	101.00	99.470	99.600	69.156	3,062,800
2019-06-20	99.960	100.36	98.150	100.13	69.524	2,431,700
2019-06-19	100.31	100.80	98.810	98.970	68.719	1,413,900
2019-06-18	98.000	100.13	97.640	99.490	69.080	1,464,700
2019-06-17	99.570	99.620	97.890	97.940	68.004	1,230,700
2019-06-14	99.630	99.710	98.470	99.230	68.899	1,302,100
2019-06-13	98.990	99.580	98.840	99.330	68.969	1,324,700
2019-06-12	99.610	99.960	98.680	98.760	68.573	1,441,700
2019-06-11	100.85	100.91	99.420	99.740	69.254	1,240,100
2019-06-10	100.44	101.48	99.460	99.740	69.254	1,686,100
2019-06-07	99.760	100.07	99.000	99.420	69.031	1,591,700
2019-06-06	99.000	100.28	98.720	99.860	69.337	2,488,400
2019-06-05	97.950	98.970	96.330	98.800	68.601	2,807,300
2019-06-04	95.800	97.890	95.140	97.820	67.920	2,123,200

← NewerPage 31 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.