Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-06	110.39	112.72	110.00	110.80	71.632	3,178,500
2017-07-05	110.42	110.57	109.51	110.22	71.257	2,026,100
2017-07-03	109.04	111.38	109.04	110.18	71.231	1,923,300
2017-06-30	109.12	109.37	108.06	108.14	69.912	2,152,800
2017-06-29	109.00	109.75	107.29	108.38	70.068	2,923,600
2017-06-28	105.62	107.48	105.62	107.26	69.344	2,270,700
2017-06-27	104.01	106.04	103.70	104.60	67.624	1,677,900
2017-06-26	103.94	104.64	102.49	103.67	67.023	2,149,200
2017-06-23	103.61	103.94	102.96	103.36	66.822	2,599,200
2017-06-22	104.59	104.59	103.15	103.31	66.790	1,925,500
2017-06-21	107.62	107.63	104.59	104.89	67.811	2,096,000
2017-06-20	108.00	108.34	107.33	107.43	69.453	1,035,200
2017-06-19	108.47	108.88	108.13	108.48	70.132	1,170,300
2017-06-16	108.59	108.67	107.63	107.71	69.634	2,290,100
2017-06-15	107.28	108.47	106.94	108.28	70.003	1,699,000
2017-06-14	107.11	108.31	105.76	108.10	69.887	2,215,900
2017-06-13	108.79	109.05	107.80	108.05	69.854	5,447,700
2017-06-12	107.75	108.91	107.75	108.36	70.055	2,088,700
2017-06-09	106.13	107.92	106.02	107.75	69.660	2,032,600
2017-06-08	103.55	106.36	103.55	105.41	68.147	2,339,500
2017-06-07	103.25	103.86	102.03	103.55	66.945	1,765,400
2017-06-06	104.50	104.68	102.92	103.20	66.719	2,070,400
2017-06-05	106.31	106.66	105.54	105.57	68.251	1,329,700
2017-06-02	105.63	106.95	105.35	106.42	68.800	1,899,400
2017-06-01	105.59	106.72	104.56	106.70	68.981	2,031,500
2017-05-31	105.00	105.02	103.40	104.85	67.785	1,890,800
2017-05-30	104.62	105.00	104.28	104.86	67.792	1,069,000
2017-05-26	105.61	106.01	104.92	105.07	67.928	1,668,000
2017-05-25	105.31	106.20	105.06	106.02	68.542	1,008,900
2017-05-24	105.59	105.59	104.54	104.96	67.857	1,418,700
2017-05-23	104.26	105.49	104.12	105.15	67.979	1,526,200
2017-05-22	104.38	104.65	103.50	104.27	67.410	1,222,200
2017-05-19	103.35	104.61	103.08	103.99	67.229	2,447,700
2017-05-18	103.42	104.29	102.75	103.45	66.395	3,823,300
2017-05-17	107.80	107.80	103.09	103.42	66.376	2,040,100
2017-05-16	107.50	107.89	107.08	107.80	69.187	1,557,900
2017-05-15	106.66	107.64	106.21	107.44	68.956	1,884,500
2017-05-12	107.09	107.39	105.83	106.21	68.167	2,247,300
2017-05-11	108.04	108.48	106.55	107.79	69.181	1,720,100
2017-05-10	107.52	108.71	107.01	108.46	69.611	1,575,000
2017-05-09	108.49	108.74	107.62	107.88	69.239	1,456,200
2017-05-08	108.46	108.61	107.79	108.26	69.483	2,122,700
2017-05-05	109.60	109.81	108.36	108.73	69.784	1,680,000
2017-05-04	110.00	111.57	108.84	109.13	70.041	2,464,200
2017-05-03	107.06	108.78	107.00	108.48	69.624	2,082,500
2017-05-02	107.51	107.71	107.00	107.56	69.033	1,512,400
2017-05-01	107.64	107.79	106.92	107.46	68.969	1,413,500
2017-04-28	107.12	107.68	106.91	107.03	68.693	1,395,000
2017-04-27	107.51	107.51	106.21	107.08	68.725	1,478,500
2017-04-26	107.99	108.50	107.13	107.20	68.802	1,811,300
2017-04-25	108.90	109.34	107.85	107.89	69.245	2,666,600
2017-04-24	108.25	108.84	107.69	107.87	69.232	1,689,200
2017-04-21	105.63	106.48	105.51	105.65	67.807	2,135,000
2017-04-20	105.00	106.25	104.45	105.84	67.929	1,963,800
2017-04-19	104.83	105.10	103.86	104.17	66.858	1,855,100
2017-04-18	103.45	104.58	103.14	103.57	66.472	2,306,800
2017-04-17	103.00	104.48	102.70	104.30	66.941	1,429,200
2017-04-13	103.14	104.44	102.62	102.92	66.055	1,509,200
2017-04-12	105.71	105.71	103.57	103.84	66.646	1,779,700
2017-04-11	105.06	105.79	104.35	105.40	67.647	2,134,000

← NewerPage 40 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.