Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	106.70	106.70	106.33	106.33	88.156	255
2022-11-28	106.49	107.29	105.59	105.59	87.537	139
2022-11-25	107.66	108.24	107.66	108.18	89.689	25
2022-11-23	107.77	107.77	107.06	107.06	88.760	349
2022-11-22	107.87	108.70	106.98	106.98	88.694	8,187
2022-11-21	106.07	106.82	106.02	106.82	88.561	126
2022-11-18	108.66	108.66	107.00	107.00	87.714	703
2022-11-17	106.12	106.20	105.83	106.13	87.002	716
2022-11-16	107.91	108.10	107.87	107.89	88.441	13
2022-11-15	109.53	110.01	107.27	107.27	87.933	375
2022-11-14	109.68	110.47	109.17	109.34	89.630	276
2022-11-11	108.77	109.95	107.86	109.92	90.109	279
2022-11-10	105.05	107.29	105.05	107.29	87.952	285
2022-11-09	102.68	103.26	102.56	102.56	84.076	145
2022-11-08	102.93	103.84	101.93	103.84	85.125	578
2022-11-07	105.45	105.45	101.72	102.79	84.264	1,799
2022-11-04	103.72	104.71	103.72	104.61	85.752	540
2022-11-03	105.29	105.29	98.699	101.32	83.058	6,664
2022-11-02	107.15	108.72	106.52	106.52	87.318	103
2022-11-01	105.19	106.55	105.19	106.55	87.347	240
2022-10-31	104.89	105.54	104.89	105.47	86.461	11
2022-10-28	102.47	105.72	102.47	105.72	86.666	234
2022-10-27	102.04	103.31	102.04	102.77	84.248	599
2022-10-26	102.26	102.72	101.79	102.11	83.707	661
2022-10-25	99.300	101.02	99.300	101.02	82.810	102
2022-10-24	99.365	99.725	98.981	99.650	81.690	483
2022-10-21	95.370	97.239	95.370	97.239	79.714	158
2022-10-20	96.002	97.384	95.740	95.740	78.485	38
2022-10-18	97.380	97.380	96.670	96.670	79.247	101
2022-10-17	96.778	97.241	95.179	95.635	78.399	1,129
2022-10-14	95.898	97.728	94.985	95.099	77.960	1,023
2022-10-13	88.245	95.550	88.245	95.550	78.329	1,228
2022-10-12	90.140	91.030	90.140	90.951	74.559	9,166
2022-10-11	90.560	90.560	90.370	90.370	74.083	18
2022-10-10	92.070	92.100	90.850	90.850	74.476	17
2022-10-07	92.181	92.950	91.029	91.029	74.623	9,447
2022-10-06	93.355	93.419	93.275	93.275	76.464	381
2022-10-05	92.910	93.700	92.910	93.700	76.813	810
2022-10-04	90.400	93.936	90.400	93.399	76.565	2,543
2022-10-03	87.330	88.855	86.334	88.790	72.787	1,460
2022-09-30	86.410	87.507	85.912	86.800	71.156	2,107
2022-09-29	87.490	87.490	85.630	86.267	70.719	986
2022-09-28	86.820	88.519	86.820	88.519	72.565	771
2022-09-27	87.340	88.868	86.462	86.462	70.879	15,149
2022-09-26	88.110	88.939	87.680	87.680	71.877	212
2022-09-23	90.020	90.020	87.600	87.820	71.992	1,297
2022-09-22	91.870	91.870	90.960	91.179	74.746	14,128
2022-09-21	93.020	94.143	93.020	93.923	76.996	8,348
2022-09-20	93.500	93.620	92.741	92.741	76.026	881
2022-09-16	91.760	91.920	90.960	91.000	74.599	91
2022-09-15	94.100	94.100	92.990	92.990	76.230	2
2022-09-14	94.799	94.880	94.630	94.630	77.575	108
2022-09-13	97.760	97.760	97.249	97.249	79.722	25
2022-09-12	99.410	99.930	99.410	99.930	81.920	89
2022-09-09	97.960	98.000	97.900	97.900	80.256	49
2022-09-08	96.930	96.930	96.300	96.549	79.148	24
2022-09-07	94.770	95.310	94.770	95.310	78.132	1
2022-09-06	95.510	95.510	93.740	93.839	76.926	158
2022-09-02	96.210	97.220	96.090	97.220	79.698	11
2022-09-01	95.340	95.340	93.580	94.125	77.161	7

← NewerPage 17 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.