Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	90.390	91.040	90.390	91.040	78.636	1,328
2023-08-22	91.050	91.050	89.985	90.256	77.959	107
2023-08-21	91.900	91.900	90.590	90.818	78.445	249
2023-08-18	92.080	93.229	92.050	93.155	79.384	464
2023-08-17	93.520	93.560	93.515	93.559	79.728	77
2023-08-16	93.705	93.810	93.640	93.640	79.797	47
2023-08-15	93.930	93.930	93.218	93.226	79.444	396
2023-08-14	94.836	95.175	94.836	95.064	81.011	22
2023-08-11	94.719	95.378	94.412	95.340	81.246	320
2023-08-10	95.640	95.820	94.648	94.648	80.655	149
2023-08-09	96.980	97.321	96.105	96.105	81.898	227
2023-08-08	96.190	96.190	95.305	95.605	81.471	1,086
2023-08-07	97.841	98.250	97.841	98.250	83.725	786
2023-08-04	97.030	97.883	97.030	97.532	83.114	430
2023-08-03	95.000	96.630	95.000	95.948	81.764	564
2023-08-02	95.175	95.750	93.972	94.644	80.653	153
2023-08-01	96.680	96.680	96.680	96.680	82.388	15
2023-07-31	96.690	96.915	96.402	96.402	82.151	346
2023-07-28	96.500	96.817	96.291	96.291	82.056	500
2023-07-27	97.050	97.616	96.876	97.210	82.839	546
2023-07-26	96.495	96.898	96.320	96.830	82.515	227
2023-07-25	96.020	96.030	95.720	95.720	81.569	167
2023-07-24	95.888	97.092	95.888	96.930	82.601	315
2023-07-21	95.040	95.040	94.263	94.840	80.820	410
2023-07-20	94.630	94.801	94.314	94.500	80.530	99,413
2023-07-19	93.811	94.510	93.616	94.510	80.538	1,906
2023-07-18	93.300	94.075	93.300	93.675	79.827	336
2023-07-17	91.120	92.749	91.120	92.749	79.038	330
2023-07-14	93.250	93.250	91.209	91.392	77.881	210
2023-07-13	92.120	92.982	91.993	92.725	79.017	1,400
2023-07-12	93.249	93.300	92.386	92.485	78.813	1,911
2023-07-11	90.490	91.595	90.454	91.230	77.743	1,635
2023-07-10	89.440	89.713	89.253	89.385	76.171	2,759
2023-07-07	88.700	90.650	88.700	90.520	77.138	3,339
2023-07-06	88.094	88.145	87.733	88.145	75.114	660
2023-07-05	87.977	88.965	87.743	88.965	75.813	443
2023-07-03	88.450	89.601	88.450	89.090	75.920	1,530
2023-06-30	88.414	88.590	87.910	88.590	75.493	1,634
2023-06-29	87.428	87.517	87.287	87.347	74.434	576
2023-06-28	86.026	86.390	85.771	86.037	73.318	978
2023-06-27	85.314	86.890	85.314	86.890	74.045	1,212
2023-06-26	84.300	85.000	84.300	85.000	72.434	412
2023-06-23	83.641	84.385	83.641	84.359	71.888	1,540
2023-06-22	84.640	84.658	84.396	84.658	72.143	68,513
2023-06-21	84.542	85.692	84.541	85.692	73.024	1,081
2023-06-20	86.200	86.230	84.080	84.818	72.279	1,927
2023-06-19	86.810	86.810	86.810	86.810	73.977	85
2023-06-16	86.810	87.230	86.530	87.088	74.214	96,886
2023-06-15	85.915	86.736	85.782	86.410	73.636	908
2023-06-14	86.970	88.020	86.110	86.110	73.380	438
2023-06-13	84.940	86.955	84.940	86.955	74.100	1,379
2023-06-12	84.320	85.059	84.320	84.491	72.001	321
2023-06-09	84.980	85.090	84.539	84.759	72.229	186
2023-06-08	85.380	85.395	84.439	84.661	72.145	874
2023-06-07	84.665	85.708	84.315	85.708	73.038	837
2023-06-06	83.710	84.629	83.437	84.580	72.076	4,592
2023-06-05	83.650	83.650	82.384	83.070	70.790	632
2023-06-02	81.565	83.585	81.565	83.510	71.164	1,296
2023-06-01	79.240	80.255	78.746	80.255	68.391	188
2023-05-31	80.350	80.350	78.705	78.705	67.070	853

← NewerPage 14 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.