Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	104.87	105.67	104.73	105.17	85.208	7
2022-05-26	103.61	104.67	103.61	104.67	84.806	12
2022-05-25	100.65	102.62	100.65	101.69	82.392	31
2022-05-24	99.000	99.550	98.540	99.550	80.658	11
2022-05-23	99.920	101.89	99.920	101.89	82.554	102
2022-05-20	98.830	98.830	96.830	96.950	77.579	236
2022-05-19	100.45	101.61	98.590	98.980	79.204	79
2022-05-18	103.02	103.07	101.60	101.72	81.396	114
2022-05-17	103.05	103.63	103.05	103.54	82.852	83
2022-05-16	101.08	101.24	99.780	100.95	80.780	185
2022-05-13	101.06	101.98	101.06	101.88	81.523	43
2022-05-12	102.48	102.48	98.900	98.900	79.140	45
2022-05-11	104.83	105.53	104.83	105.46	84.389	3,566
2022-05-10	106.36	106.98	102.64	102.64	82.136	350
2022-05-09	105.26	106.16	104.50	105.52	84.437	126
2022-05-06	108.02	108.02	107.13	107.15	85.741	20
2022-05-05	109.68	109.68	106.86	108.03	86.445	84
2022-05-04	106.83	108.90	106.77	108.90	87.142	1
2022-05-03	109.22	110.57	108.01	110.57	88.478	16
2022-04-28	111.15	112.02	110.36	112.02	89.638	67
2022-04-27	109.59	111.70	109.59	111.70	89.382	8
2022-04-26	112.31	112.45	112.23	112.45	89.982	1
2022-04-25	112.54	112.54	111.01	111.83	89.486	251
2022-04-22	117.31	117.31	117.29	117.29	93.853	5
2022-04-21	122.00	122.20	122.00	122.20	97.784	1
2022-04-20	120.22	121.33	120.22	121.14	96.936	632
2022-04-19	118.43	118.53	118.29	118.53	94.847	41
2022-04-14	117.07	117.07	116.84	116.84	93.495	1
2022-04-13	114.96	115.66	114.96	115.66	92.551	1
2022-04-12	117.44	118.04	115.90	115.90	92.743	31
2022-04-11	117.37	117.54	116.91	117.30	93.863	2
2022-04-08	115.74	117.37	115.74	117.07	93.679	3
2022-04-07	115.41	115.41	112.83	113.67	90.956	77
2022-04-06	116.90	117.28	116.86	117.03	93.647	26
2022-04-05	116.80	117.80	116.60	117.80	94.263	33
2022-04-04	118.35	118.35	115.97	116.26	93.031	780
2022-04-01	119.48	119.65	119.08	119.08	95.288	61
2022-03-31	118.85	120.25	118.85	120.00	96.024	3
2022-03-30	121.28	121.28	120.07	120.13	96.128	70
2022-03-29	121.32	121.43	120.08	120.08	96.088	29
2022-03-28	120.86	121.18	119.31	119.35	95.504	134,151
2022-03-25	119.16	120.27	118.86	120.27	96.240	276,595
2022-03-24	119.39	119.41	118.76	118.76	95.031	34
2022-03-22	119.97	120.00	119.97	120.00	96.024	22
2022-03-21	115.23	116.17	115.23	116.17	92.955	220
2022-03-18	114.43	115.18	113.90	115.18	92.167	23
2022-03-17	112.42	114.79	112.29	114.79	91.855	47
2022-03-16	111.92	113.27	111.26	112.65	90.142	37
2022-03-15	110.57	110.57	109.16	109.26	87.430	57
2022-03-14	108.90	111.08	108.61	109.27	87.438	55
2022-03-11	107.39	108.09	106.74	106.74	85.413	6
2022-03-10	105.62	106.19	105.62	105.62	84.517	17
2022-03-09	108.43	108.85	107.84	107.84	86.293	21
2022-03-08	104.09	104.09	102.71	104.01	83.229	64
2022-03-07	105.09	105.09	102.08	102.38	81.924	31
2022-03-04	107.79	107.79	105.62	105.72	84.594	210
2022-03-02	105.78	110.15	105.78	110.15	88.142	290
2022-03-01	108.65	108.65	104.97	105.01	84.029	190
2022-02-28	109.78	112.73	108.83	112.73	90.208	143
2022-02-25	110.37	112.51	110.37	112.51	90.028	79

← NewerPage 19 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.