Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	97.750	98.050	96.840	97.950	65.336	2,087,500
2018-06-15	97.810	98.660	96.570	98.560	65.743	3,233,800
2018-06-14	99.420	99.490	98.290	98.750	65.870	1,999,200
2018-06-13	99.900	100.56	98.950	99.300	66.237	2,219,700
2018-06-12	101.05	101.53	99.430	99.760	66.544	1,974,000
2018-06-11	101.23	102.06	100.80	100.84	67.264	1,923,200
2018-06-08	99.790	100.64	99.370	100.55	67.071	1,380,100
2018-06-07	100.23	100.34	98.910	99.740	66.530	1,526,200
2018-06-06	99.130	100.01	98.510	99.650	66.470	1,524,700
2018-06-05	98.770	99.180	97.400	98.560	65.743	1,552,600
2018-06-04	99.900	100.40	99.020	99.170	66.150	1,610,400
2018-06-01	98.550	99.310	98.110	98.840	65.930	1,769,200
2018-05-31	97.440	97.730	96.250	96.840	64.596	3,571,200
2018-05-30	96.390	98.220	96.060	97.850	65.270	2,425,800
2018-05-29	98.480	98.550	94.510	94.970	63.349	2,919,600
2018-05-25	100.00	100.36	99.360	100.02	66.717	908,700
2018-05-24	100.51	100.84	99.330	100.38	66.957	2,195,700
2018-05-23	101.17	101.43	99.570	100.90	67.304	2,116,200
2018-05-22	101.77	102.99	101.72	101.96	68.011	1,795,800
2018-05-21	101.89	102.58	101.36	101.61	67.778	1,620,700
2018-05-18	102.61	103.02	101.69	102.43	67.724	2,263,800
2018-05-17	101.05	102.99	100.82	102.61	67.843	2,299,800
2018-05-16	100.31	101.73	100.10	101.17	66.891	1,893,000
2018-05-15	99.800	101.59	99.660	100.54	66.475	2,991,200
2018-05-14	100.31	100.72	99.680	99.870	66.032	1,924,800
2018-05-11	100.95	101.46	99.510	99.880	66.038	2,641,700
2018-05-10	100.21	100.88	99.110	100.84	66.673	2,128,000
2018-05-09	100.56	100.81	99.060	100.13	66.204	2,800,400
2018-05-08	100.37	101.57	99.500	100.10	66.184	1,592,600
2018-05-07	100.71	101.33	99.780	100.50	66.448	1,722,600
2018-05-04	96.980	101.18	96.980	100.66	66.554	2,296,200
2018-05-03	101.19	101.77	95.830	97.600	64.531	5,736,200
2018-05-02	105.55	105.79	101.05	101.23	66.931	3,229,300
2018-05-01	106.00	106.21	104.89	106.11	70.158	1,178,900
2018-04-30	108.13	108.48	106.32	106.32	70.296	1,685,500
2018-04-27	106.73	107.83	106.32	107.62	71.156	759,500
2018-04-26	106.77	107.62	106.13	107.19	70.872	1,003,000
2018-04-25	106.74	107.39	105.51	106.77	70.594	1,177,200
2018-04-24	108.00	108.92	106.18	107.14	70.839	1,189,100
2018-04-23	107.39	107.92	106.79	107.38	70.997	951,700
2018-04-20	107.54	107.70	106.40	107.03	70.766	1,540,300
2018-04-19	105.76	107.89	105.76	107.07	70.792	1,413,200
2018-04-18	105.37	106.36	105.07	105.84	69.979	1,414,100
2018-04-17	105.83	106.65	104.55	104.90	69.358	1,396,000
2018-04-16	105.31	105.59	104.40	105.08	69.477	1,684,500
2018-04-13	105.91	106.00	103.77	104.28	68.948	1,274,400
2018-04-12	103.73	105.75	103.52	105.03	69.444	1,356,700
2018-04-11	103.50	104.40	102.83	102.96	68.075	1,830,100
2018-04-10	103.59	105.24	103.38	104.70	69.225	2,516,100
2018-04-09	103.04	104.20	101.77	101.95	67.407	2,389,500
2018-04-06	103.65	104.50	101.08	102.33	67.658	1,800,900
2018-04-05	105.33	105.85	104.11	104.91	69.364	1,675,900
2018-04-04	100.92	104.73	100.76	104.42	69.040	2,001,900
2018-04-03	101.87	103.15	100.93	102.83	67.989	2,207,100
2018-04-02	103.41	103.55	99.300	100.95	66.746	2,625,000
2018-03-29	103.51	104.21	102.75	103.55	68.465	2,228,200
2018-03-28	103.02	103.78	101.85	102.90	68.035	2,337,300
2018-03-27	104.44	105.25	101.85	102.56	67.810	2,324,200
2018-03-26	102.65	105.22	101.70	104.17	68.875	1,901,500
2018-03-23	105.50	105.50	100.26	100.64	66.541	2,372,500

← NewerPage 36 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.