Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	87.390	89.100	85.180	85.870	58.382	2,914,500
2018-12-06	88.410	88.510	84.510	87.340	59.382	4,863,400
2018-12-04	93.890	94.170	88.480	89.180	60.633	3,141,900
2018-12-03	95.370	95.950	93.480	94.260	64.087	2,180,600
2018-11-30	92.560	93.900	92.550	93.760	63.747	2,287,600
2018-11-29	93.570	94.850	92.790	92.910	63.169	2,070,100
2018-11-28	91.900	94.440	91.210	94.280	64.100	2,524,500
2018-11-27	91.710	92.110	91.010	91.890	62.475	2,186,700
2018-11-26	90.960	92.670	90.690	91.830	62.435	2,507,300
2018-11-23	89.120	90.730	89.120	89.670	60.966	1,065,200
2018-11-21	90.150	92.480	90.000	91.040	61.286	1,906,600
2018-11-20	90.760	90.880	89.100	89.870	60.498	2,451,600
2018-11-19	91.790	92.280	90.790	91.650	61.696	1,943,800
2018-11-16	92.190	92.500	91.070	91.560	61.636	2,521,200
2018-11-15	91.850	93.130	90.740	92.610	62.342	2,677,600
2018-11-14	95.650	95.910	92.350	92.850	62.504	2,449,200
2018-11-13	94.020	95.980	93.780	94.620	63.695	2,019,000
2018-11-12	95.570	95.990	93.460	93.670	63.056	1,708,800
2018-11-09	96.350	97.580	95.230	95.850	64.523	2,674,000
2018-11-08	96.500	98.710	96.010	96.970	65.277	4,078,000
2018-11-07	99.250	100.85	98.450	100.69	67.782	2,699,200
2018-11-06	97.680	98.510	96.960	98.380	66.227	1,862,600
2018-11-05	96.100	98.000	96.100	97.820	65.850	2,141,900
2018-11-02	96.280	97.270	95.130	95.910	64.564	2,203,100
2018-11-01	94.560	95.360	94.210	94.880	63.870	2,158,300
2018-10-31	93.770	95.800	93.590	93.780	63.130	3,810,000
2018-10-30	91.360	92.740	90.470	92.440	62.228	3,289,400
2018-10-29	91.370	92.870	89.600	90.750	61.090	2,743,200
2018-10-26	91.280	91.660	89.330	90.160	60.693	2,507,100
2018-10-25	92.060	93.610	91.670	92.360	62.174	2,307,500
2018-10-24	94.700	95.060	90.540	90.820	61.137	2,724,100
2018-10-23	94.010	95.600	93.020	95.080	64.005	2,236,600
2018-10-22	97.900	98.070	95.590	95.710	64.429	2,178,800
2018-10-19	96.500	98.780	96.500	97.600	65.702	1,824,000
2018-10-18	99.480	100.28	96.960	97.530	65.654	1,878,600
2018-10-17	97.830	100.81	97.660	99.700	67.115	2,443,900
2018-10-16	97.860	98.220	96.640	97.830	65.856	1,812,200
2018-10-15	97.270	98.530	97.080	97.400	65.567	1,831,200
2018-10-12	99.140	99.590	95.390	97.760	65.809	2,673,000
2018-10-11	102.33	102.42	97.430	97.700	65.769	3,511,700
2018-10-10	106.15	106.60	102.66	102.79	69.195	2,240,000
2018-10-09	106.05	106.55	104.56	105.95	71.322	2,334,100
2018-10-08	104.19	106.64	104.03	105.99	71.349	2,253,600
2018-10-05	105.00	105.85	104.20	104.46	70.319	1,805,100
2018-10-04	102.71	105.35	102.57	104.80	70.548	3,053,300
2018-10-03	102.51	103.54	101.77	102.44	68.960	2,649,500
2018-10-02	101.37	102.37	100.53	101.47	68.307	1,340,500
2018-10-01	101.69	102.62	101.22	101.57	68.374	1,437,900
2018-09-28	100.06	102.05	98.740	101.32	68.206	3,473,300
2018-09-27	101.24	102.00	100.49	101.06	68.031	1,420,000
2018-09-26	102.69	103.15	100.95	101.10	68.058	1,921,400
2018-09-25	103.87	104.17	102.46	102.55	69.034	1,466,800
2018-09-24	104.75	104.98	103.09	103.30	69.539	2,239,500
2018-09-21	104.63	104.94	103.62	104.68	70.468	2,555,100
2018-09-20	103.67	104.98	103.54	104.23	70.165	2,364,100
2018-09-19	100.31	103.71	100.23	102.84	69.229	2,937,100
2018-09-18	99.280	100.52	98.720	100.21	67.458	1,676,700
2018-09-17	99.690	100.62	98.810	98.990	66.637	1,667,000
2018-09-14	97.480	100.07	97.410	99.860	67.223	2,239,600
2018-09-13	97.230	97.960	96.780	97.080	65.351	1,944,300

← NewerPage 34 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.