Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	99.490	100.23	99.490	100.23	84.112	776
2023-02-27	99.741	100.46	99.050	99.160	83.214	818
2023-02-24	97.590	98.845	97.270	98.845	82.950	853
2023-02-23	99.020	99.495	97.700	97.700	81.989	597
2023-02-22	97.740	98.754	97.740	98.710	82.837	871
2023-02-21	100.59	100.59	97.700	97.700	81.989	743
2023-02-17	101.64	101.74	100.97	101.32	85.027	1,776
2023-02-16	103.03	103.73	102.79	103.60	85.892	495
2023-02-15	103.09	103.56	103.09	103.16	85.527	457
2023-02-14	103.91	104.30	103.03	103.51	85.817	577
2023-02-13	102.72	104.50	102.72	104.08	86.292	353
2023-02-10	102.50	102.94	102.04	102.94	85.345	1,143
2023-02-09	105.02	105.68	104.67	105.56	87.519	551
2023-02-08	101.32	107.00	101.32	104.42	86.571	3,246
2023-02-07	101.78	103.20	101.03	103.20	85.560	299
2023-02-06	101.67	101.98	101.04	101.91	84.486	628
2023-02-03	102.34	102.89	101.99	102.89	85.303	957
2023-02-02	104.79	104.79	102.31	103.64	85.925	855
2023-02-01	104.00	105.01	104.00	104.12	86.323	805
2023-01-31	103.42	104.22	103.42	104.22	86.405	38
2023-01-30	102.90	103.81	102.85	103.81	86.066	3
2023-01-27	102.81	103.30	102.77	103.30	85.639	512
2023-01-26	102.15	102.35	101.75	102.35	84.851	1,199
2023-01-25	100.00	100.62	100.00	100.62	83.417	125
2023-01-24	91.960	100.02	91.960	100.02	82.922	308
2023-01-23	98.660	100.91	98.660	100.91	83.664	487
2023-01-20	97.340	97.919	96.988	97.919	81.181	731
2023-01-19	97.850	97.970	96.878	97.220	80.602	591
2023-01-18	100.63	100.63	98.920	98.920	82.011	115
2023-01-17	101.00	101.38	100.66	100.80	83.570	5,244
2023-01-13	98.775	100.48	98.397	100.48	83.303	541
2023-01-12	100.72	100.72	100.19	100.19	83.064	93
2023-01-11	99.215	99.215	99.196	99.196	82.240	273
2023-01-10	98.700	98.712	98.700	98.712	81.839	51
2023-01-09	99.430	99.430	99.430	99.430	82.434	24
2023-01-06	100.41	101.16	100.41	100.85	83.607	133
2023-01-05	99.932	99.932	99.510	99.747	82.697	182
2023-01-04	101.04	101.65	100.85	101.26	83.947	839
2023-01-03	100.03	100.03	99.160	99.370	82.385	172
2022-12-30	99.738	99.738	99.738	99.738	82.690	30
2022-12-29	99.000	99.238	99.000	99.238	82.275	70
2022-12-28	99.149	99.149	99.149	99.149	82.201	15
2022-12-23	98.646	99.445	98.646	99.445	82.447	406
2022-12-22	99.789	99.789	97.155	97.155	80.548	370
2022-12-21	99.445	100.06	99.445	100.06	82.957	397
2022-12-20	97.210	98.600	97.210	98.600	81.746	554
2022-12-19	97.870	98.825	97.150	97.150	80.544	1,345
2022-12-16	97.545	98.088	96.799	96.799	80.253	572
2022-12-15	99.880	99.955	99.300	99.300	82.327	303
2022-12-14	103.21	104.19	103.21	104.03	86.249	311
2022-12-13	104.83	104.83	103.00	103.00	85.397	2,638
2022-12-12	100.22	100.22	99.560	99.770	82.716	27
2022-12-09	100.91	101.08	100.91	101.08	83.802	72
2022-12-08	102.63	102.63	102.10	102.10	84.648	3,419
2022-12-07	103.84	103.94	103.31	103.31	85.649	40
2022-12-06	105.00	105.00	103.40	103.45	85.763	189
2022-12-05	107.25	107.30	104.91	104.91	86.978	402
2022-12-02	107.14	107.45	107.14	107.35	89.000	200
2022-12-01	108.74	108.74	107.53	107.53	89.150	2,398
2022-11-30	105.66	105.66	104.97	105.55	87.508	42

← NewerPage 16 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.