Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	92.360	94.270	91.710	94.220	65.421	2,368,900
2019-05-31	94.220	94.580	92.290	92.380	64.143	2,907,800
2019-05-30	96.920	97.450	95.320	95.760	66.490	1,889,300
2019-05-29	95.530	96.390	94.610	96.280	66.851	2,319,100
2019-05-28	97.430	98.430	96.330	96.340	66.893	2,166,500
2019-05-24	96.940	97.960	96.770	97.750	67.872	1,535,600
2019-05-23	98.290	98.290	96.190	97.110	66.733	2,353,000
2019-05-22	99.780	99.970	99.150	99.650	68.479	1,325,500
2019-05-21	99.920	100.95	99.730	100.44	69.021	1,660,100
2019-05-20	98.450	99.940	98.380	99.310	68.245	1,175,000
2019-05-17	98.200	99.690	98.040	98.810	67.901	1,476,300
2019-05-16	98.750	100.33	98.750	99.410	68.314	1,572,400
2019-05-15	97.370	98.710	96.820	98.230	67.503	1,828,500
2019-05-14	96.760	99.360	96.500	98.580	67.743	2,673,000
2019-05-13	98.590	98.960	95.790	96.140	66.067	3,054,400
2019-05-10	100.63	101.49	98.980	101.27	69.592	1,774,300
2019-05-09	99.500	101.40	99.160	100.83	69.289	1,222,900
2019-05-08	100.53	101.70	100.26	100.80	69.269	1,472,200
2019-05-07	100.89	101.48	100.08	100.87	69.317	2,516,200
2019-05-06	101.01	102.48	100.39	102.03	70.114	1,813,200
2019-05-03	102.48	103.85	101.77	103.13	70.870	2,007,500
2019-05-02	100.11	103.00	99.500	101.84	69.984	3,857,300
2019-05-01	105.65	106.40	104.27	104.60	71.880	2,169,000
2019-04-30	105.34	105.86	104.28	105.71	72.643	1,920,100
2019-04-29	104.14	105.96	104.00	105.30	72.361	1,764,800
2019-04-26	103.11	103.92	102.43	103.89	71.392	1,132,400
2019-04-25	102.13	103.38	101.53	102.74	70.602	1,421,500
2019-04-24	103.31	103.52	102.34	102.76	70.616	1,861,700
2019-04-23	103.05	104.22	102.96	103.66	71.234	1,880,200
2019-04-22	103.39	103.88	103.04	103.46	71.097	929,100
2019-04-18	103.94	104.54	103.67	103.83	71.351	1,430,800
2019-04-17	104.49	105.34	103.40	104.16	71.578	2,310,200
2019-04-16	101.84	104.08	101.62	104.03	71.489	2,230,400
2019-04-15	101.66	101.97	100.88	101.34	69.640	1,733,500
2019-04-12	101.09	102.72	100.82	101.46	69.722	2,575,500
2019-04-11	99.110	100.42	98.910	99.560	68.417	1,735,800
2019-04-10	97.300	98.710	96.830	98.390	67.613	1,351,700
2019-04-09	98.150	98.240	96.800	97.260	66.836	1,795,500
2019-04-08	98.000	98.970	97.770	98.890	67.956	1,725,300
2019-04-05	97.440	98.870	97.050	98.470	67.668	2,382,000
2019-04-04	96.510	97.960	96.270	97.100	66.726	1,404,000
2019-04-03	96.240	97.110	95.880	96.460	66.286	1,775,500
2019-04-02	95.840	96.790	95.090	95.090	65.345	2,125,200
2019-04-01	92.700	95.990	92.640	95.870	65.881	2,543,200
2019-03-29	92.760	92.850	91.390	91.880	63.139	2,209,900
2019-03-28	91.720	92.480	90.930	91.690	63.009	1,532,100
2019-03-27	91.340	91.950	90.860	91.530	62.899	1,466,200
2019-03-26	90.800	91.780	90.590	91.460	62.851	1,695,500
2019-03-25	90.080	90.910	89.270	89.950	61.813	2,013,700
2019-03-22	93.110	93.370	89.910	89.960	61.820	3,712,200
2019-03-21	93.340	94.440	92.640	94.240	64.761	2,498,300
2019-03-20	96.450	97.110	93.770	93.910	64.534	2,440,100
2019-03-19	97.800	98.420	96.460	96.800	66.520	1,985,100
2019-03-18	96.490	97.630	96.200	97.250	66.829	1,823,300
2019-03-15	95.250	96.520	95.250	95.980	65.957	6,682,100
2019-03-14	95.090	95.620	94.870	95.270	65.469	1,735,400
2019-03-13	95.070	95.670	94.630	95.130	65.373	1,653,700
2019-03-12	94.860	95.420	94.600	94.740	65.105	1,934,700
2019-03-11	93.830	94.870	93.500	94.560	64.981	1,976,600
2019-03-08	92.890	93.350	92.090	93.300	64.115	2,455,700

← NewerPage 32 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.