Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	19.290	19.360	19.160	19.160	16.382	21,157
2023-12-04	19.330	19.380	19.150	19.160	16.382	26,775
2023-12-01	19.290	19.400	19.245	19.400	16.588	23,140
2023-11-30	19.160	19.329	19.100	19.290	16.494	59,385
2023-11-29	19.000	19.250	19.000	19.150	16.374	23,607
2023-11-28	18.920	19.020	18.790	18.900	16.160	23,586
2023-11-27	18.600	18.930	18.600	18.930	16.186	35,076
2023-11-24	18.490	18.610	18.450	18.600	15.904	20,844
2023-11-22	18.550	18.625	18.220	18.450	15.775	33,860
2023-11-21	18.610	18.670	18.510	18.530	15.844	60,986
2023-11-20	18.610	18.760	18.592	18.710	15.998	25,840
2023-11-17	18.820	19.040	18.660	18.760	16.040	31,645
2023-11-16	18.900	18.990	18.770	18.840	16.109	13,414
2023-11-15	18.980	18.980	18.770	18.810	16.083	19,940
2023-11-14	19.220	19.354	18.950	18.980	16.228	29,139
2023-11-13	18.670	18.840	18.536	18.840	15.888	20,534
2023-11-10	18.710	18.710	18.420	18.660	15.736	11,700
2023-11-09	18.820	18.829	18.470	18.629	15.710	14,961
2023-11-08	18.770	18.910	18.740	18.800	15.854	14,517
2023-11-07	18.910	18.910	18.610	18.710	15.779	17,833
2023-11-06	19.000	19.090	18.860	18.920	15.956	24,571
2023-11-03	18.820	19.010	18.580	18.980	16.006	34,164
2023-11-02	18.300	18.799	18.300	18.580	15.669	26,953
2023-11-01	17.870	18.200	17.870	18.170	15.323	14,703
2023-10-31	17.670	17.940	17.660	17.900	15.095	68,334
2023-10-30	18.040	18.040	17.640	17.720	14.944	39,733
2023-10-27	18.150	18.161	17.860	17.970	15.155	25,335
2023-10-26	18.200	18.200	18.101	18.120	15.281	14,175
2023-10-25	18.310	18.350	18.050	18.200	15.348	29,946
2023-10-24	18.000	18.460	18.000	18.410	15.526	59,355
2023-10-23	17.660	18.020	17.647	17.880	15.079	26,819
2023-10-20	17.440	17.830	17.200	17.720	14.944	35,554
2023-10-19	17.590	17.930	17.290	17.350	14.632	23,059
2023-10-18	17.810	17.810	17.550	17.590	14.834	20,546
2023-10-17	18.000	18.096	17.810	17.810	15.020	27,014
2023-10-16	18.330	18.330	18.060	18.140	15.298	26,527
2023-10-13	18.410	18.500	18.230	18.230	15.374	15,288
2023-10-12	18.480	18.540	18.260	18.320	15.450	20,409
2023-10-11	18.680	18.865	18.510	18.510	15.610	33,901
2023-10-10	18.690	18.810	18.580	18.640	15.720	24,727
2023-10-09	18.460	18.700	18.460	18.650	15.728	17,035
2023-10-06	18.430	18.562	18.290	18.430	15.542	20,866
2023-10-05	18.690	18.700	18.510	18.600	15.686	37,032
2023-10-04	18.670	18.960	18.570	18.710	15.779	58,924
2023-10-03	18.950	18.950	18.390	18.660	15.736	44,990
2023-10-02	19.130	19.130	18.810	19.040	16.057	43,342
2023-09-29	19.170	19.400	19.160	19.260	16.242	87,968
2023-09-28	19.090	19.160	18.844	19.100	16.107	37,813
2023-09-27	19.080	19.300	18.870	19.240	16.226	58,112
2023-09-26	18.910	19.160	18.820	19.150	16.150	44,647
2023-09-25	18.930	19.171	18.920	18.970	15.998	33,865
2023-09-22	19.060	19.195	19.010	19.080	16.091	12,061
2023-09-21	19.250	19.310	19.020	19.040	16.057	29,935
2023-09-20	19.400	19.600	19.365	19.460	16.411	24,579
2023-09-19	19.400	19.600	19.400	19.480	16.428	16,381
2023-09-18	19.430	19.550	19.280	19.400	16.360	13,670
2023-09-15	19.470	19.500	19.200	19.490	16.436	20,826
2023-09-14	19.330	19.560	19.300	19.560	16.495	16,341
2023-09-13	19.300	19.310	19.240	19.260	16.242	13,317
2023-09-12	19.260	19.260	19.100	19.240	16.226	26,894

← NewerPage 13 of 26 · 1,540 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2580 USD
2026-05-15	0.2580 USD
2026-02-13	0.2580 USD
2025-11-14	0.2580 USD
2025-08-15	0.2580 USD
2025-05-15	0.2580 USD
2025-02-14	0.2580 USD
2024-11-15	0.2580 USD
2024-08-15	0.2580 USD
2024-05-14	0.2580 USD
2024-02-14	0.2580 USD
2023-11-14	0.2580 USD
2023-08-14	0.2580 USD
2023-05-12	0.2578 USD
2023-02-14	0.2580 USD
2022-11-14	0.2580 USD
2022-08-12	0.2580 USD
2022-05-12	0.2580 USD
2022-02-14	0.2520 USD
2021-11-12	0.2580 USD
2021-08-12	0.2610 USD
2021-05-13	0.2610 USD
2021-02-11	0.2520 USD
2020-11-12	0.2860 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.