Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	95.000	95.000	93.170	94.110	64.672	2,146,200
2019-03-06	96.690	97.020	95.390	95.500	65.627	1,556,300
2019-03-05	96.830	97.290	95.070	96.860	66.561	1,672,400
2019-03-04	96.820	97.910	95.700	96.730	66.472	2,107,400
2019-03-01	96.890	97.990	96.080	96.600	66.383	1,661,700
2019-02-28	96.150	96.180	95.450	95.850	65.867	2,062,800
2019-02-27	95.590	96.230	95.280	96.070	66.018	1,496,600
2019-02-26	95.110	96.630	95.100	95.570	65.675	1,939,200
2019-02-25	95.940	96.410	95.450	95.560	65.668	1,784,700
2019-02-22	94.690	95.480	94.560	95.010	65.290	1,836,900
2019-02-21	95.110	95.550	94.080	94.490	64.933	2,063,300
2019-02-20	94.050	95.280	93.690	95.020	65.297	2,509,200
2019-02-19	92.820	94.270	92.600	93.950	64.562	2,039,400
2019-02-15	92.540	94.350	92.540	94.150	64.012	3,010,200
2019-02-14	92.840	93.280	91.620	91.680	62.333	3,567,600
2019-02-13	94.000	94.950	93.800	93.870	63.822	1,531,300
2019-02-12	92.490	93.860	92.360	93.360	63.475	2,429,900
2019-02-11	91.590	91.770	90.610	91.500	62.210	1,790,000
2019-02-08	90.460	91.200	88.670	90.990	61.863	2,540,900
2019-02-07	90.200	92.850	89.310	91.280	62.061	3,448,100
2019-02-06	92.850	93.850	92.700	93.410	63.509	2,060,200
2019-02-05	93.240	93.290	92.120	92.990	63.223	1,857,100
2019-02-04	93.010	93.270	92.500	93.190	63.359	1,586,200
2019-02-01	92.530	93.010	91.790	92.960	63.203	2,539,300
2019-01-31	90.380	92.200	90.380	92.140	62.645	2,822,500
2019-01-30	91.020	91.680	89.850	91.320	62.088	2,894,800
2019-01-29	92.260	92.700	91.030	91.080	61.925	1,987,300
2019-01-28	91.910	92.790	91.480	92.590	62.951	1,738,500
2019-01-25	92.250	93.430	91.700	92.910	63.169	2,319,000
2019-01-24	90.100	91.830	90.100	91.380	62.129	1,666,600
2019-01-23	91.540	91.750	89.350	90.640	61.625	2,585,200
2019-01-22	91.540	92.160	90.440	90.770	61.714	3,678,200
2019-01-18	92.070	92.990	91.420	92.260	62.727	3,316,300
2019-01-17	89.970	91.590	89.440	91.170	61.986	1,682,700
2019-01-16	89.710	91.280	89.410	90.480	61.517	2,172,300
2019-01-15	88.380	89.000	87.630	88.980	60.497	1,627,400
2019-01-14	86.850	88.890	86.820	88.530	60.191	1,726,100
2019-01-11	86.530	87.950	86.020	87.740	59.654	1,507,600
2019-01-10	86.720	87.560	86.160	87.310	59.361	1,888,200
2019-01-09	85.890	87.230	85.160	86.880	59.069	2,478,900
2019-01-08	85.970	86.620	84.550	85.500	58.131	2,251,100
2019-01-07	84.480	86.230	83.760	85.000	57.791	2,356,400
2019-01-04	83.160	85.310	82.700	85.040	57.818	2,503,900
2019-01-03	82.100	83.040	81.120	81.270	55.255	2,257,500
2019-01-02	79.940	83.190	79.850	82.670	56.207	2,247,700
2018-12-31	81.410	82.100	80.430	81.550	55.445	1,880,800
2018-12-28	81.640	82.010	80.320	80.780	54.922	2,308,900
2018-12-27	79.260	81.400	78.020	81.400	55.343	2,673,800
2018-12-26	77.050	80.600	75.610	80.570	54.779	2,755,100
2018-12-24	77.630	79.000	76.680	76.830	52.236	1,429,000
2018-12-21	79.790	81.440	78.200	78.450	53.338	5,200,400
2018-12-20	79.890	81.480	79.760	80.400	54.663	3,510,400
2018-12-19	81.830	83.650	79.740	80.600	54.799	4,010,000
2018-12-18	81.880	83.490	81.200	81.880	55.670	3,121,500
2018-12-17	81.820	83.050	81.060	81.630	55.500	3,010,300
2018-12-14	81.690	83.200	81.600	82.370	56.003	2,989,000
2018-12-13	83.230	83.590	82.050	82.740	56.254	3,226,300
2018-12-12	83.640	84.480	82.460	82.850	56.329	2,242,800
2018-12-11	84.840	85.310	81.900	82.140	55.846	2,468,800
2018-12-10	85.800	85.940	81.840	83.300	56.635	3,405,000

← NewerPage 33 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.