Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-29	106.00	106.62	105.72	106.32	69.242	1,227,300
2017-09-28	106.81	106.98	105.46	106.00	69.033	1,185,700
2017-09-27	107.32	107.59	106.63	106.78	69.541	1,972,200
2017-09-26	105.29	106.06	104.97	105.94	68.994	1,744,500
2017-09-25	104.86	105.84	104.51	105.36	68.616	1,865,900
2017-09-22	104.29	105.34	104.18	105.00	68.382	1,789,600
2017-09-21	105.02	105.90	104.78	104.78	68.239	2,138,800
2017-09-20	104.46	105.78	103.66	105.17	68.493	1,984,800
2017-09-19	103.35	104.64	103.09	104.31	67.933	1,649,200
2017-09-18	103.15	103.86	103.00	103.38	67.327	2,170,200
2017-09-15	101.91	102.83	101.55	102.78	66.936	2,944,500
2017-09-14	102.41	102.85	101.85	101.97	66.409	2,061,100
2017-09-13	102.02	102.66	101.75	102.36	66.663	1,618,800
2017-09-12	101.48	102.59	101.33	102.18	66.545	2,101,400
2017-09-11	100.26	101.74	100.16	100.93	65.731	2,545,700
2017-09-08	98.350	99.670	97.880	98.910	64.416	1,839,800
2017-09-07	100.63	100.63	98.210	98.650	64.247	2,746,100
2017-09-06	101.05	101.83	100.50	100.58	65.503	2,074,200
2017-09-05	102.45	102.56	100.43	100.74	65.608	1,939,900
2017-09-01	102.34	103.69	102.11	103.15	67.177	1,199,000
2017-08-31	102.52	102.61	101.97	102.08	66.480	2,214,400
2017-08-30	101.82	102.49	101.28	102.14	66.519	1,744,000
2017-08-29	101.30	101.68	100.90	101.32	65.985	1,754,000
2017-08-28	102.89	103.13	102.41	102.68	66.871	1,375,700
2017-08-25	102.13	103.05	101.89	102.82	66.962	2,069,100
2017-08-24	101.70	102.29	101.42	101.69	66.226	1,724,800
2017-08-23	101.12	102.08	101.01	101.10	65.842	1,491,100
2017-08-22	101.61	102.13	101.27	101.90	66.363	1,613,300
2017-08-21	102.25	102.27	100.54	101.08	65.829	1,680,200
2017-08-18	101.77	102.52	101.21	101.95	66.396	3,523,200
2017-08-17	104.85	104.96	102.59	102.66	66.370	3,119,200
2017-08-16	106.35	106.88	104.85	105.21	68.018	2,300,100
2017-08-15	107.79	108.56	106.19	106.25	68.691	1,572,900
2017-08-14	106.98	107.59	106.71	106.74	69.007	2,285,900
2017-08-11	105.78	106.74	105.13	105.69	68.329	2,239,400
2017-08-10	109.00	109.30	105.96	106.06	68.568	2,665,000
2017-08-09	110.49	110.69	109.28	109.94	71.076	2,242,400
2017-08-08	111.46	113.17	111.32	111.48	72.072	1,337,100
2017-08-07	112.18	112.52	111.57	111.69	72.207	1,373,000
2017-08-04	111.53	113.28	111.11	112.49	72.725	2,088,200
2017-08-03	111.50	113.43	109.90	110.27	71.289	4,092,800
2017-08-02	113.88	115.26	113.45	115.23	74.496	1,984,100
2017-08-01	113.95	114.41	113.03	114.40	73.960	1,551,600
2017-07-31	113.64	113.90	113.16	113.23	73.203	1,244,400
2017-07-28	112.77	113.35	112.09	113.20	73.184	955,300
2017-07-27	112.40	113.31	112.04	112.74	72.886	1,015,400
2017-07-26	113.62	113.88	111.89	112.19	72.531	1,019,300
2017-07-25	113.66	114.10	113.20	113.52	73.391	1,002,600
2017-07-24	111.58	112.38	111.43	112.13	72.492	1,059,300
2017-07-21	110.90	111.83	110.60	111.74	72.240	1,357,800
2017-07-20	111.60	111.96	110.83	111.06	71.800	1,339,600
2017-07-19	110.36	111.71	110.21	111.30	71.955	1,451,700
2017-07-18	110.45	111.23	110.02	110.60	71.503	1,437,000
2017-07-17	111.28	111.62	110.45	111.28	71.942	985,400
2017-07-14	110.55	111.83	109.91	111.41	72.026	1,363,100
2017-07-13	111.28	112.14	111.04	111.93	72.363	1,193,500
2017-07-12	110.56	111.28	110.17	111.21	71.897	1,382,200
2017-07-11	111.46	111.60	110.34	110.65	71.535	1,063,500
2017-07-10	111.08	111.82	111.01	111.34	71.981	1,205,200
2017-07-07	111.26	111.67	110.26	111.36	71.994	1,935,800

← NewerPage 39 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.