Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	95.340	95.340	93.580	94.125	77.161	7
2022-08-31	96.345	97.160	96.320	97.070	79.575	13
2022-08-30	98.230	98.230	96.890	97.589	80.001	2
2022-08-26	101.38	101.48	99.030	99.231	81.347	102
2022-08-25	99.735	101.06	99.735	101.06	82.846	4
2022-08-23	99.200	99.830	99.200	99.590	81.641	2
2022-08-22	100.37	100.51	99.320	99.708	81.738	113
2022-08-19	104.76	104.76	103.07	103.07	83.510	51
2022-08-18	104.56	104.91	104.56	104.91	85.002	129
2022-08-17	103.98	103.98	103.78	103.79	84.089	14
2022-08-16	104.97	105.60	104.84	105.60	85.557	3
2022-08-15	103.94	104.97	103.94	104.83	84.932	166
2022-08-12	103.72	104.57	103.72	104.57	84.725	168
2022-08-11	102.75	102.99	102.75	102.99	83.444	50
2022-08-10	101.08	101.71	101.08	101.71	82.407	35
2022-08-09	98.880	98.880	98.500	98.500	79.807	300
2022-08-08	97.180	97.960	97.180	97.650	79.119	47
2022-08-05	95.990	97.050	95.990	97.050	78.632	1
2022-08-04	97.250	97.710	96.399	96.830	78.454	113
2022-08-03	96.500	96.500	95.245	96.318	78.039	103
2022-08-02	99.430	99.490	98.820	99.170	80.350	13
2022-08-01	99.000	99.570	98.360	99.488	80.608	95
2022-07-29	99.280	100.31	99.280	100.31	81.271	35
2022-07-28	97.879	97.879	96.810	97.770	79.215	15
2022-07-26	96.480	96.560	96.480	96.560	78.235	15
2022-07-25	96.409	97.160	96.230	97.160	78.722	18
2022-07-22	96.690	96.780	96.690	96.780	78.414	7
2022-07-21	95.400	95.480	95.095	95.095	77.048	2
2022-07-20	94.380	95.758	94.380	95.745	77.575	16
2022-07-19	94.000	95.160	94.000	95.160	77.101	94
2022-07-18	93.897	94.060	93.897	94.000	76.161	2
2022-07-15	90.850	92.579	90.850	92.579	75.010	9
2022-07-14	90.800	91.071	89.819	90.658	73.453	47
2022-07-13	94.409	94.410	92.380	93.430	75.699	4
2022-07-12	95.240	97.600	95.030	97.600	79.078	99
2022-07-11	95.950	96.628	95.873	95.970	77.757	9
2022-07-08	96.120	96.960	96.120	96.230	77.968	2
2022-07-07	96.470	96.740	96.350	96.740	78.381	110
2022-07-06	94.540	95.040	93.505	94.030	76.186	201
2022-07-05	95.200	95.200	93.000	93.830	76.024	191
2022-07-01	96.230	96.890	95.290	96.890	78.503	2
2022-06-30	94.770	96.270	93.910	96.130	77.887	626
2022-06-29	97.940	97.940	96.180	96.310	78.033	2
2022-06-28	98.890	98.890	98.590	98.695	79.965	448
2022-06-27	97.000	97.000	96.380	96.600	78.268	2
2022-06-24	93.540	96.867	93.310	96.867	78.484	204
2022-06-23	93.050	93.150	91.920	91.920	74.476	127
2022-06-22	92.200	93.535	92.200	93.030	75.375	17
2022-06-21	93.880	93.880	92.940	93.525	75.776	56
2022-06-17	90.700	92.240	90.700	91.520	74.152	98
2022-06-16	92.840	92.840	90.710	91.160	73.860	36
2022-06-15	95.450	95.930	95.330	95.330	77.239	1
2022-06-14	94.760	95.925	94.520	94.520	76.583	17
2022-06-13	96.430	96.440	94.710	95.040	77.004	124
2022-06-10	98.980	99.030	98.400	98.930	80.156	61
2022-06-09	105.17	105.17	104.08	104.54	84.703	147
2022-06-08	105.26	106.11	105.24	106.11	85.969	135
2022-06-06	105.08	106.76	104.77	105.52	85.491	634
2022-06-01	105.88	106.21	103.95	104.52	84.685	3
2022-05-31	105.24	106.89	105.24	106.89	86.605	168

← NewerPage 18 of 21 · 1,227 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.