Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-12	105.62	105.91	103.05	104.22	66.442	2,302,600
2017-01-11	105.72	107.09	105.31	106.49	67.889	1,990,700
2017-01-10	105.00	106.59	104.89	105.57	67.303	1,491,500
2017-01-09	104.47	105.50	103.93	104.74	66.774	1,857,700
2017-01-06	105.18	105.97	104.75	105.15	67.035	1,983,700
2017-01-05	105.52	106.16	103.45	104.55	66.653	1,720,400
2017-01-04	105.32	106.52	105.16	106.14	67.666	2,071,700
2017-01-03	105.23	106.10	103.57	104.86	66.850	2,128,300
2016-12-30	104.53	104.73	103.58	104.06	66.340	1,466,100
2016-12-29	105.32	105.67	103.53	103.92	66.251	1,369,000
2016-12-28	106.49	106.88	104.70	104.96	66.914	1,071,400
2016-12-27	106.28	107.10	106.21	106.52	67.908	963,700
2016-12-23	105.69	106.27	105.44	106.20	67.704	1,688,900
2016-12-22	105.60	106.06	104.94	105.65	67.354	2,536,100
2016-12-21	106.98	107.42	105.70	106.47	67.877	1,854,900
2016-12-20	107.08	108.29	106.60	107.10	68.278	1,922,800
2016-12-19	105.74	106.76	105.12	105.91	67.520	1,714,900
2016-12-16	106.87	107.77	105.64	105.77	67.430	3,844,000
2016-12-15	104.66	107.85	104.47	107.08	68.265	3,231,500
2016-12-14	103.39	105.62	103.29	103.99	66.296	3,910,600
2016-12-13	104.99	105.57	103.86	104.83	66.831	1,676,600
2016-12-12	105.18	105.81	103.44	104.52	66.633	2,597,800
2016-12-09	106.25	106.38	105.25	106.02	67.590	2,595,400
2016-12-08	105.87	107.18	105.56	106.57	67.940	2,569,200
2016-12-07	103.48	105.57	103.10	105.47	67.239	2,605,400
2016-12-06	103.20	103.73	101.89	103.64	66.072	1,763,800
2016-12-05	102.88	103.56	101.83	102.71	65.480	2,255,800
2016-12-02	102.28	102.44	100.74	101.73	64.855	1,954,600
2016-12-01	101.37	103.50	101.11	102.47	65.327	2,928,200
2016-11-30	100.79	101.48	100.26	100.60	64.134	2,345,500
2016-11-29	99.940	100.32	99.270	99.770	63.605	3,037,800
2016-11-28	99.850	100.46	98.790	99.400	63.369	2,355,700
2016-11-25	100.79	101.00	100.27	100.79	64.255	982,100
2016-11-23	100.53	101.96	99.990	100.64	64.160	1,919,500
2016-11-22	100.57	101.02	99.530	100.29	63.937	2,383,400
2016-11-21	99.740	100.64	99.080	100.57	64.115	2,882,400
2016-11-18	99.270	99.660	98.510	99.150	63.210	2,269,600
2016-11-17	97.950	99.240	97.530	99.160	62.770	2,378,300
2016-11-16	97.760	98.240	96.710	97.640	61.808	2,589,400
2016-11-15	97.610	98.910	95.950	98.730	62.498	4,087,700
2016-11-14	97.940	100.37	97.940	98.680	62.466	5,423,700
2016-11-11	95.880	98.160	95.880	97.930	61.991	5,484,900
2016-11-10	93.980	98.340	93.870	97.740	61.871	8,226,000
2016-11-09	89.490	93.900	89.210	93.510	59.194	6,519,800
2016-11-08	88.300	89.220	87.830	88.750	56.180	2,983,200
2016-11-07	87.450	89.070	87.390	88.820	56.225	3,286,300
2016-11-04	86.650	86.900	85.370	85.790	54.307	2,914,100
2016-11-03	84.570	87.500	84.370	86.670	54.864	4,063,700
2016-11-02	83.830	84.400	83.200	83.790	53.041	1,751,300
2016-11-01	85.290	85.390	83.090	84.180	53.287	1,689,100
2016-10-31	84.700	85.450	84.650	84.790	53.674	2,012,000
2016-10-28	84.980	85.490	83.840	84.500	53.490	2,462,400
2016-10-27	84.630	85.410	84.000	84.770	53.661	2,531,900
2016-10-26	82.580	84.080	82.450	83.900	53.110	2,054,300
2016-10-25	83.450	83.800	82.820	82.890	52.471	2,199,000
2016-10-24	83.830	84.190	83.320	83.540	52.882	1,823,200
2016-10-21	82.700	83.350	82.600	83.150	52.635	3,999,300
2016-10-20	84.350	84.590	83.260	83.920	53.123	1,717,700
2016-10-19	84.190	84.980	83.980	84.500	53.490	2,286,900
2016-10-18	84.930	85.030	84.240	84.370	53.408	1,699,500

← NewerPage 42 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.