Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	80.500	80.529	79.870	80.397	68.512	741
2023-05-26	80.100	80.445	80.100	80.340	68.463	1,361
2023-05-25	79.435	79.960	78.839	79.960	68.139	3,100
2023-05-24	81.000	81.000	79.665	80.095	68.254	3,518
2023-05-23	81.970	83.150	81.970	83.150	70.858	900
2023-05-22	80.808	81.667	80.528	81.667	69.594	271
2023-05-19	83.218	83.218	81.831	82.111	68.907	724
2023-05-18	80.650	81.069	80.270	81.021	67.993	151
2023-05-17	79.220	81.050	79.220	81.050	68.017	252
2023-05-16	79.380	79.380	78.001	78.120	65.558	165
2023-05-15	79.155	79.489	79.121	79.121	66.398	199
2023-05-12	80.510	80.510	78.319	78.319	65.725	16,878
2023-05-11	79.550	79.790	79.368	79.790	66.959	106
2023-05-10	82.130	82.130	79.670	79.898	67.050	263
2023-05-09	81.110	81.534	81.110	81.534	68.423	99
2023-05-05	80.990	81.724	80.970	81.724	68.582	287
2023-05-04	80.550	80.560	77.270	78.299	65.708	377
2023-05-03	83.000	84.555	82.996	83.405	69.993	7,339
2023-05-02	84.950	85.380	82.909	83.499	70.072	426
2023-04-28	86.535	87.100	86.235	87.100	73.094	779
2023-04-27	84.220	84.851	84.040	84.810	71.172	119
2023-04-26	83.590	84.429	83.590	83.710	70.249	283
2023-04-25	84.920	84.920	83.848	83.848	70.365	56
2023-04-24	85.749	85.819	85.439	85.819	72.019	104
2023-04-21	85.243	85.870	85.165	85.831	72.029	248
2023-04-20	87.329	87.499	86.669	86.669	72.732	164
2023-04-19	86.878	87.815	86.878	87.815	73.694	334
2023-04-18	87.710	87.800	86.845	86.845	72.880	558
2023-04-17	84.990	85.979	84.746	85.888	72.077	907
2023-04-14	85.708	86.085	85.430	85.430	71.692	278
2023-04-13	84.405	85.040	84.150	84.975	71.311	563
2023-04-12	86.235	86.405	84.547	85.195	71.495	1,007
2023-04-11	84.245	85.959	84.245	85.959	72.136	513
2023-04-06	83.180	83.702	83.028	83.702	70.242	277
2023-04-05	80.920	82.538	80.920	82.538	69.265	784
2023-04-04	84.310	84.350	81.700	82.169	68.956	521
2023-04-03	83.285	83.440	82.410	82.580	69.301	510
2023-03-31	82.469	82.597	82.103	82.300	69.066	1,930
2023-03-30	82.475	82.838	81.419	81.419	68.326	1,265
2023-03-29	80.870	80.895	80.237	80.750	67.765	1,537
2023-03-28	79.398	80.030	78.875	78.890	66.204	881
2023-03-27	79.428	79.860	78.478	79.819	66.983	289
2023-03-24	76.662	77.454	75.620	77.454	64.999	489
2023-03-23	78.680	79.732	76.562	76.562	64.250	145,682
2023-03-22	82.500	82.500	80.000	80.320	67.404	4,376
2023-03-21	82.882	83.107	82.245	82.245	69.020	1,508
2023-03-20	79.060	81.340	78.604	80.268	67.360	2,174
2023-03-17	80.940	80.940	77.800	77.800	65.289	14,033
2023-03-16	79.440	82.470	77.170	82.230	69.007	3,492
2023-03-15	80.420	81.124	78.660	78.660	66.011	2,826
2023-03-14	85.981	86.133	83.180	83.196	69.818	446
2023-03-13	89.320	89.320	81.978	83.580	70.140	140,988
2023-03-10	89.570	90.041	87.879	88.089	73.924	1,810
2023-03-09	94.249	94.249	91.453	91.540	76.820	1,082
2023-03-08	95.910	96.410	94.798	94.798	79.554	892
2023-03-07	98.300	98.426	95.738	95.870	80.454	1,380
2023-03-06	98.901	99.425	98.900	98.900	82.996	2,167
2023-03-03	98.365	98.907	97.999	98.907	83.002	2,112
2023-03-02	99.315	99.315	97.338	97.338	81.685	749
2023-03-01	99.770	101.36	99.770	101.17	84.901	1,618

← NewerPage 15 of 21 · 1,226 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.