Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-10	105.88	106.67	105.24	105.73	67.859	1,108,800
2017-04-07	105.30	106.49	104.71	105.86	67.942	1,943,800
2017-04-06	105.40	106.65	104.84	106.29	68.218	2,403,500
2017-04-05	107.30	107.67	105.30	105.48	67.698	1,709,400
2017-04-04	105.84	106.73	105.84	106.19	68.154	1,650,400
2017-04-03	106.88	107.30	104.70	106.44	68.314	1,854,000
2017-03-31	106.72	107.50	106.61	106.68	68.469	1,890,100
2017-03-30	105.30	107.54	105.25	107.30	68.866	1,995,400
2017-03-29	105.48	105.97	104.70	105.16	67.493	2,085,400
2017-03-28	104.13	106.35	104.03	105.80	67.904	3,699,800
2017-03-27	102.64	104.79	102.01	104.50	67.069	2,626,100
2017-03-24	106.01	106.85	104.82	105.44	67.673	1,725,000
2017-03-23	105.45	107.03	104.98	105.50	67.711	1,910,100
2017-03-22	105.25	106.15	103.45	105.42	67.660	1,693,600
2017-03-21	109.98	110.00	105.55	105.84	67.929	2,713,100
2017-03-20	109.64	109.73	109.00	109.12	70.035	1,797,500
2017-03-17	111.50	111.62	109.85	109.92	70.548	2,539,600
2017-03-16	111.60	112.27	111.02	111.62	71.639	1,878,700
2017-03-15	111.34	112.03	110.88	111.39	71.491	2,223,000
2017-03-14	111.24	111.24	110.25	111.07	71.286	1,285,900
2017-03-13	111.19	111.86	110.94	111.61	71.633	1,245,000
2017-03-10	111.45	111.82	110.19	111.06	71.280	1,872,700
2017-03-09	111.46	111.72	110.54	110.99	71.235	1,486,900
2017-03-08	112.35	112.70	110.96	111.09	71.299	1,748,800
2017-03-07	111.56	111.75	110.93	111.24	71.395	1,890,300
2017-03-06	111.50	112.17	111.26	111.77	71.735	1,770,000
2017-03-03	112.11	113.12	111.80	112.56	72.242	1,431,900
2017-03-02	113.89	113.99	111.65	111.80	71.755	2,024,000
2017-03-01	112.72	114.55	112.61	113.82	73.051	2,602,300
2017-02-28	110.14	110.78	109.75	110.54	70.946	1,721,700
2017-02-27	110.06	111.06	110.06	110.95	71.209	1,398,900
2017-02-24	109.64	110.00	108.90	109.96	70.574	1,388,900
2017-02-23	110.73	110.99	110.12	110.86	71.151	1,552,400
2017-02-22	110.22	110.98	110.05	110.50	70.920	2,184,800
2017-02-21	111.97	112.39	111.04	111.22	71.382	1,905,700
2017-02-17	110.28	111.11	109.91	111.11	71.312	2,518,700
2017-02-16	111.40	112.28	111.18	112.11	71.472	2,302,000
2017-02-15	110.77	111.98	109.89	111.79	71.268	2,652,200
2017-02-14	109.29	110.99	109.29	110.45	70.414	2,724,700
2017-02-13	108.83	110.58	108.77	109.80	70.000	2,189,300
2017-02-10	108.59	109.15	108.08	108.75	69.330	2,707,800
2017-02-09	105.22	108.95	105.22	108.39	69.101	2,421,100
2017-02-08	105.89	105.90	104.45	105.22	67.080	2,305,800
2017-02-07	106.75	106.99	105.73	106.59	67.953	1,599,200
2017-02-06	105.42	106.65	105.35	106.11	67.647	1,191,400
2017-02-03	106.17	106.88	105.34	106.33	67.787	2,060,400
2017-02-02	104.43	105.63	103.41	104.43	66.576	1,552,800
2017-02-01	106.13	107.06	104.60	105.56	67.296	1,579,500
2017-01-31	105.46	106.28	104.16	105.11	67.010	1,573,600
2017-01-30	106.07	106.20	104.01	105.57	67.303	2,425,700
2017-01-27	106.80	107.16	106.26	106.59	67.953	995,400
2017-01-26	107.33	108.06	106.85	107.34	68.431	2,105,100
2017-01-25	106.69	107.50	106.34	107.36	68.444	2,176,300
2017-01-24	105.07	106.44	105.04	105.69	67.379	1,294,900
2017-01-23	105.10	105.51	104.10	104.49	66.614	1,292,100
2017-01-20	105.27	106.05	104.89	105.59	67.316	1,673,100
2017-01-19	105.98	106.03	103.89	104.76	66.786	2,078,300
2017-01-18	104.74	105.65	103.64	105.59	67.316	2,525,000
2017-01-17	103.99	104.98	103.53	103.92	66.251	2,760,400
2017-01-13	105.13	106.46	104.54	105.23	67.086	1,380,300

← NewerPage 41 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.