Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-26	116.34	116.71	115.46	115.65	75.836	670,400
2017-12-22	117.40	117.46	115.85	116.16	76.171	1,011,200
2017-12-21	117.72	118.09	116.68	116.74	76.551	1,859,100
2017-12-20	117.61	118.17	116.98	117.11	76.794	2,139,500
2017-12-19	117.00	117.46	116.60	116.86	76.630	1,578,200
2017-12-18	116.89	116.99	115.26	116.12	76.145	2,007,500
2017-12-15	115.41	116.75	115.19	115.73	75.889	2,849,800
2017-12-14	114.32	115.74	113.93	114.47	75.063	1,981,800
2017-12-13	116.08	116.37	113.93	113.95	74.722	1,759,700
2017-12-12	116.68	117.00	115.57	116.39	76.322	1,841,600
2017-12-11	117.02	117.25	115.75	116.26	76.236	1,460,100
2017-12-08	116.86	117.20	116.19	117.15	76.820	1,184,200
2017-12-07	114.92	116.68	114.76	116.33	76.282	1,035,900
2017-12-06	115.35	116.23	115.21	115.38	75.659	1,247,800
2017-12-05	117.16	117.38	115.34	115.51	75.745	1,302,100
2017-12-04	117.14	117.99	116.73	116.76	76.564	1,789,300
2017-12-01	116.00	116.20	112.41	115.40	75.672	1,664,500
2017-11-30	116.89	117.59	115.28	115.84	75.961	3,784,300
2017-11-29	113.77	117.08	113.27	115.87	75.981	2,742,900
2017-11-28	109.93	113.00	109.70	112.83	73.987	2,626,000
2017-11-27	109.06	109.87	109.06	109.51	71.810	1,512,900
2017-11-24	109.49	109.53	108.86	108.92	71.423	575,700
2017-11-22	110.23	110.64	109.48	109.70	71.443	1,252,600
2017-11-21	110.46	110.58	109.94	110.06	71.677	1,271,600
2017-11-20	110.42	110.60	109.92	110.02	71.651	1,661,800
2017-11-17	109.81	110.96	109.61	110.25	71.801	1,232,700
2017-11-16	110.84	111.55	110.31	110.37	71.879	1,857,600
2017-11-15	108.29	112.63	108.04	110.22	71.782	2,026,700
2017-11-14	109.66	109.95	109.26	109.56	71.352	1,794,600
2017-11-13	109.90	111.27	109.48	110.44	71.925	1,614,500
2017-11-10	112.02	112.28	110.65	110.72	72.107	1,805,400
2017-11-09	111.90	113.11	111.27	111.95	72.908	1,722,300
2017-11-08	111.93	113.02	111.32	112.44	73.227	1,966,400
2017-11-07	112.72	113.97	111.41	111.94	72.902	1,629,000
2017-11-06	111.68	112.75	111.49	112.39	73.195	1,416,900
2017-11-03	112.71	112.98	111.55	111.84	72.837	1,985,100
2017-11-02	111.65	113.34	110.41	112.94	73.553	2,352,400
2017-11-01	110.98	112.13	110.37	110.58	72.016	1,793,500
2017-10-31	111.63	111.95	110.42	110.46	71.938	1,564,600
2017-10-30	111.49	112.06	111.23	111.60	72.680	1,818,800
2017-10-27	111.45	112.16	111.09	112.02	72.954	1,091,400
2017-10-26	111.59	112.64	111.57	111.89	72.869	1,205,300
2017-10-25	112.17	112.43	110.73	111.25	72.452	2,008,800
2017-10-24	111.50	112.51	111.25	112.17	73.052	1,616,400
2017-10-23	110.78	111.49	110.59	110.79	72.153	1,048,600
2017-10-20	110.65	111.32	110.13	110.78	72.146	1,518,600
2017-10-19	108.28	109.66	108.13	109.60	71.378	1,281,300
2017-10-18	109.34	109.34	108.41	108.89	70.915	1,518,800
2017-10-17	109.70	109.95	108.34	108.79	70.850	1,605,700
2017-10-16	109.42	110.07	109.26	109.37	71.228	1,543,200
2017-10-13	109.38	109.80	108.82	109.11	71.059	1,336,700
2017-10-12	110.15	110.15	109.14	109.35	71.215	1,149,100
2017-10-11	109.66	110.30	109.37	110.01	71.645	1,484,300
2017-10-10	109.21	110.16	109.08	110.00	71.638	1,564,700
2017-10-09	109.85	110.07	108.88	109.06	71.026	867,700
2017-10-06	109.68	110.68	108.87	109.65	71.410	1,708,400
2017-10-05	107.99	109.74	107.66	109.26	71.156	1,427,200
2017-10-04	107.87	108.30	107.45	107.85	70.238	1,117,000
2017-10-03	107.27	107.90	106.76	107.84	70.232	1,766,700
2017-10-02	106.91	107.48	106.25	107.28	69.867	1,303,900

← NewerPage 38 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.