Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-23	105.50	105.50	100.26	100.64	66.541	2,372,500
2018-03-22	107.22	107.93	104.66	105.06	69.463	2,364,400
2018-03-21	109.18	110.23	108.80	108.88	71.989	1,990,200
2018-03-20	108.36	109.47	108.21	108.90	72.002	1,758,800
2018-03-19	108.55	108.94	106.36	107.72	71.222	2,075,700
2018-03-16	108.79	109.47	108.25	108.65	71.837	3,748,900
2018-03-15	108.55	109.66	108.10	108.49	71.731	1,767,300
2018-03-14	110.27	110.27	107.72	108.05	71.440	1,813,300
2018-03-13	110.61	111.18	109.29	109.60	72.465	2,138,600
2018-03-12	110.36	110.55	109.58	109.89	72.657	3,449,800
2018-03-09	108.59	110.36	108.28	110.30	72.928	2,392,600
2018-03-08	107.67	107.91	106.00	107.49	71.070	1,334,500
2018-03-07	106.03	107.54	105.92	107.31	70.951	1,477,500
2018-03-06	106.91	107.81	105.98	107.54	71.103	1,560,200
2018-03-05	104.50	107.27	104.15	106.22	70.230	2,269,900
2018-03-02	103.83	105.82	102.44	105.60	69.820	2,412,700
2018-03-01	106.45	107.49	103.62	103.93	68.716	2,785,800
2018-02-28	109.49	109.70	106.28	106.32	70.296	2,053,200
2018-02-27	110.00	111.13	108.66	108.69	71.863	2,483,800
2018-02-26	109.63	110.54	109.23	110.12	72.809	1,919,400
2018-02-23	108.29	109.01	107.28	108.98	72.055	1,823,100
2018-02-22	109.16	110.07	107.63	107.79	71.268	2,186,100
2018-02-21	108.50	110.36	108.50	108.63	71.824	2,468,100
2018-02-20	109.00	109.24	107.90	108.48	71.725	2,231,400
2018-02-16	109.33	110.33	109.07	109.43	71.758	2,520,400
2018-02-15	112.07	113.03	109.10	109.73	71.954	2,354,700
2018-02-14	106.48	111.70	106.40	111.27	72.964	2,934,800
2018-02-13	106.84	107.72	106.32	106.89	70.092	2,818,300
2018-02-12	108.38	110.45	106.51	107.86	70.728	3,459,500
2018-02-09	104.72	107.00	102.10	106.04	69.535	4,271,400
2018-02-08	111.25	111.97	103.26	103.38	67.790	4,406,300
2018-02-07	110.22	112.51	109.70	111.17	72.899	2,262,200
2018-02-06	107.72	111.70	106.51	110.99	72.781	4,151,700
2018-02-05	115.94	116.89	110.62	110.79	72.649	2,628,300
2018-02-02	119.68	120.38	116.96	117.33	76.938	2,017,800
2018-02-01	118.58	120.59	118.38	120.52	79.030	1,994,400
2018-01-31	121.64	121.97	118.47	118.82	77.915	3,053,600
2018-01-30	123.59	124.13	121.18	121.39	79.600	2,421,600
2018-01-29	125.85	127.14	125.17	125.37	82.210	1,623,400
2018-01-26	124.75	126.02	124.48	126.02	82.636	1,594,100
2018-01-25	125.32	125.40	124.27	124.40	81.574	1,691,800
2018-01-24	124.98	125.96	124.39	124.83	81.856	2,014,700
2018-01-23	124.33	124.55	123.08	124.20	81.443	1,802,800
2018-01-22	124.27	124.47	123.20	124.33	81.528	1,507,400
2018-01-19	123.88	124.39	123.27	124.13	81.397	3,248,500
2018-01-18	123.83	124.45	123.23	123.31	80.859	1,805,500
2018-01-17	122.82	123.86	121.94	123.44	80.945	1,287,800
2018-01-16	122.68	124.11	121.54	122.09	80.059	1,962,200
2018-01-12	124.24	125.00	123.68	124.12	81.390	1,365,300
2018-01-11	122.66	123.78	122.10	123.72	81.128	1,878,800
2018-01-10	119.20	122.94	118.95	121.51	79.679	2,578,900
2018-01-09	118.00	119.70	117.79	119.00	78.033	2,536,200
2018-01-08	117.78	117.83	117.17	117.61	77.122	1,501,000
2018-01-05	116.84	117.75	116.21	117.68	77.168	1,698,500
2018-01-04	116.04	117.51	115.80	116.51	76.400	1,834,100
2018-01-03	115.26	115.91	114.98	115.49	75.731	1,449,700
2018-01-02	115.17	115.71	114.53	115.45	75.705	2,207,100
2017-12-29	115.62	115.76	114.94	114.98	75.397	1,147,300
2017-12-28	115.59	115.59	114.88	115.20	75.541	979,900
2017-12-27	115.69	115.70	115.01	115.33	75.627	1,341,000

← NewerPage 37 of 79 · 4,735 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.