Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	95.130	95.750	95.130	95.750	82.705	452
2023-11-16	94.924	95.060	94.177	94.420	81.556	943
2023-11-15	95.023	95.250	94.460	94.930	81.996	808
2023-11-14	92.889	94.493	92.470	94.425	81.560	351
2023-11-13	91.790	92.116	91.460	91.460	78.999	830
2023-11-10	91.660	91.745	91.030	91.745	79.245	330
2023-11-09	91.270	91.398	90.901	90.901	78.516	731
2023-11-08	90.810	90.810	90.470	90.470	78.144	70
2023-11-07	91.570	91.570	90.000	90.480	78.153	272
2023-11-06	94.150	94.280	91.410	91.488	79.023	46,988
2023-11-03	93.175	94.720	92.570	94.720	81.815	422
2023-11-02	93.186	94.722	90.620	91.340	78.896	1,398
2023-11-01	91.635	91.770	90.250	91.265	78.831	425
2023-10-31	90.895	91.392	90.484	91.392	78.941	662
2023-10-30	89.200	90.903	89.200	90.834	78.458	1,304
2023-10-27	90.125	90.510	88.890	89.110	76.969	1,419
2023-10-26	89.360	90.890	89.360	90.890	78.507	248
2023-10-25	90.366	90.366	89.235	89.250	77.090	833
2023-10-24	90.200	90.290	89.910	90.040	77.773	850
2023-10-23	90.080	90.440	89.920	90.160	77.876	237
2023-10-20	93.060	93.150	90.565	91.245	78.814	778
2023-10-19	94.300	94.720	94.300	94.720	81.815	1,192
2023-10-18	96.380	96.380	94.350	94.350	81.496	73
2023-10-17	95.590	97.610	95.060	96.870	83.672	638
2023-10-16	94.910	96.030	94.910	95.770	82.722	8
2023-10-13	94.650	94.884	93.980	93.980	81.176	758
2023-10-12	95.300	95.300	93.140	93.140	80.450	197
2023-10-11	94.770	95.030	93.632	93.632	80.875	186
2023-10-10	94.415	94.621	94.000	94.543	81.663	743
2023-10-09	92.210	93.290	92.210	92.760	80.122	421
2023-10-06	91.460	93.170	91.400	93.170	80.476	1,262
2023-10-05	90.460	91.729	90.460	90.734	78.373	303
2023-10-04	91.320	91.320	89.903	90.290	77.989	1,284
2023-10-03	91.921	91.921	90.971	91.050	78.645	120
2023-10-02	94.167	94.680	92.790	92.983	80.315	616
2023-09-29	95.290	95.832	94.664	94.664	81.766	1,683
2023-09-28	95.260	95.260	94.686	94.735	81.828	51,804
2023-09-27	94.656	95.260	93.620	93.720	80.951	5,272
2023-09-26	96.460	96.460	96.070	96.070	82.981	3,457
2023-09-25	95.860	96.130	95.860	95.930	82.861	362
2023-09-22	97.204	97.204	96.516	96.516	83.367	500
2023-09-21	97.560	98.420	97.053	97.280	84.026	384
2023-09-20	99.470	99.946	99.470	99.945	86.328	856
2023-09-19	99.150	99.445	98.654	98.654	85.213	867
2023-09-18	98.680	99.098	98.176	99.035	85.542	186
2023-09-15	98.550	99.320	98.550	99.200	85.685	51
2023-09-14	97.800	98.975	97.800	98.975	85.490	312
2023-09-13	96.601	96.665	95.953	96.432	83.294	404
2023-09-12	95.430	97.260	95.430	97.260	84.009	996
2023-09-11	96.359	96.423	95.566	95.748	82.703	1,049
2023-09-08	94.260	95.770	94.260	95.512	82.499	379
2023-09-07	94.645	94.645	94.185	94.511	81.635	170
2023-09-06	93.980	94.188	93.895	93.895	81.103	331
2023-09-05	95.990	96.320	94.936	94.936	82.002	149
2023-09-01	95.478	96.202	95.478	96.068	82.979	282
2023-08-31	94.990	95.228	94.783	94.803	81.886	539
2023-08-30	94.970	95.240	94.452	94.452	81.584	125
2023-08-29	94.000	94.308	93.980	94.308	81.459	118,179
2023-08-25	93.995	93.995	93.025	93.718	80.950	82
2023-08-24	91.430	93.713	91.430	93.682	80.919	81,341

← NewerPage 13 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1.4000 USD
2026-05-26	1.4000 USD
2026-02-16	1.4000 USD
2025-11-17	1.3500 USD
2025-08-18	1.3500 USD
2025-05-19	1.3500 USD
2025-02-17	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.