Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	97.400	97.660	96.370	96.780	65.150	1,941,000
2018-09-11	98.100	98.330	96.800	97.660	65.742	1,537,900
2018-09-10	99.370	99.500	98.530	98.700	66.442	1,442,700
2018-09-07	99.070	99.320	97.890	98.290	66.166	1,306,000
2018-09-06	99.930	100.31	98.350	98.730	66.462	1,270,300
2018-09-05	98.790	100.32	98.570	99.720	67.129	1,318,400
2018-09-04	97.760	98.960	97.560	98.750	66.476	1,660,100
2018-08-31	98.140	98.600	97.550	98.250	66.139	1,528,000
2018-08-30	99.190	99.460	98.130	98.430	66.260	1,526,400
2018-08-29	100.11	100.11	98.440	99.680	67.102	1,782,400
2018-08-28	100.69	101.09	100.03	100.39	67.580	1,679,700
2018-08-27	99.180	100.91	98.860	100.37	67.566	1,721,600
2018-08-24	98.590	98.860	98.280	98.540	66.334	1,758,400
2018-08-23	98.580	98.580	97.610	97.880	65.890	1,126,800
2018-08-22	99.460	99.460	98.320	98.720	66.455	1,424,700
2018-08-21	98.200	100.28	98.030	99.670	67.095	1,466,500
2018-08-20	98.100	98.750	97.850	98.160	66.078	1,278,600
2018-08-17	97.810	99.020	97.620	98.800	65.903	1,575,600
2018-08-16	97.270	98.550	97.210	98.100	65.437	1,666,000
2018-08-15	96.510	96.940	95.700	96.320	64.249	1,586,300
2018-08-14	96.550	97.650	96.550	97.390	64.963	1,372,300
2018-08-13	96.860	97.000	95.880	96.460	64.343	1,822,000
2018-08-10	98.440	98.790	96.320	96.970	64.683	2,386,800
2018-08-09	101.50	101.71	99.760	99.940	66.664	2,041,300
2018-08-08	100.28	101.73	99.830	101.52	67.718	2,523,700
2018-08-07	100.11	101.54	100.05	100.33	66.924	1,866,300
2018-08-06	99.460	100.43	98.810	99.670	66.484	1,634,100
2018-08-03	99.400	100.12	98.850	99.420	66.317	1,854,300
2018-08-02	99.010	100.53	98.000	99.880	66.624	3,485,800
2018-08-01	101.39	102.20	100.17	100.51	67.044	2,430,600
2018-07-31	100.81	101.39	100.11	100.91	67.311	3,118,700
2018-07-30	99.300	101.22	99.150	100.14	66.797	2,297,000
2018-07-27	98.560	99.690	98.470	98.890	65.963	1,932,400
2018-07-26	97.500	99.160	97.440	98.100	65.437	1,810,600
2018-07-25	97.760	98.170	95.650	96.970	64.683	2,430,800
2018-07-24	97.350	99.160	96.830	98.150	65.470	1,815,500
2018-07-23	95.250	97.200	95.020	96.920	64.649	1,760,500
2018-07-20	95.200	95.570	94.850	95.250	63.535	2,255,800
2018-07-19	97.080	97.640	95.660	95.700	63.836	1,815,500
2018-07-18	96.050	97.700	95.860	97.490	65.030	1,828,600
2018-07-17	96.250	96.620	95.730	96.020	64.049	1,531,200
2018-07-16	95.240	96.370	95.160	96.300	64.236	1,335,800
2018-07-13	94.860	95.580	94.510	95.070	63.415	1,300,500
2018-07-12	96.200	96.200	94.420	95.300	63.569	1,767,600
2018-07-11	96.460	96.670	95.190	95.400	63.636	1,795,900
2018-07-10	97.840	98.200	96.410	97.010	64.709	1,999,800
2018-07-09	95.330	97.910	95.210	97.670	65.150	2,065,300
2018-07-06	93.840	95.100	93.200	94.850	63.269	1,473,300
2018-07-05	94.860	95.090	93.530	94.340	62.928	1,458,700
2018-07-03	94.700	95.230	93.890	93.990	62.695	1,086,000
2018-07-02	92.860	94.330	92.500	94.330	62.922	1,389,700
2018-06-29	94.350	95.240	93.480	93.510	62.375	1,608,400
2018-06-28	93.260	93.910	92.050	93.590	62.428	2,132,100
2018-06-27	95.160	95.600	93.120	93.220	62.181	2,270,700
2018-06-26	96.150	96.460	94.950	95.310	63.575	1,498,300
2018-06-25	96.000	96.490	95.250	95.980	64.022	1,354,700
2018-06-22	97.330	97.510	96.450	96.500	64.369	1,713,900
2018-06-21	96.820	97.230	96.060	96.420	64.316	1,285,000
2018-06-20	97.860	98.080	96.710	96.840	64.596	1,759,800
2018-06-19	96.700	97.830	96.600	97.600	65.103	1,554,600

← NewerPage 35 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.