Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	19.400	19.400	19.200	19.230	16.217	19,399
2023-09-08	19.280	19.350	19.230	19.350	16.318	13,647
2023-09-07	19.150	19.350	19.110	19.160	16.158	69,547
2023-09-06	19.450	19.454	19.228	19.270	16.251	14,012
2023-09-05	19.450	19.450	19.320	19.330	16.301	23,645
2023-09-01	19.590	19.600	19.460	19.510	16.453	14,160
2023-08-31	19.310	19.690	19.310	19.660	16.580	54,603
2023-08-30	19.380	19.390	19.260	19.330	16.301	15,171
2023-08-29	19.200	19.374	19.200	19.290	16.268	10,782
2023-08-28	19.150	19.300	19.090	19.220	16.209	19,063
2023-08-25	19.080	19.090	18.930	19.090	16.099	19,999
2023-08-24	19.170	19.237	18.770	19.000	16.023	29,421
2023-08-23	18.850	19.080	18.834	19.040	16.057	19,375
2023-08-22	18.770	18.800	18.627	18.800	15.854	22,868
2023-08-21	18.900	18.920	18.560	18.560	15.652	21,086
2023-08-18	18.990	19.210	18.860	18.920	15.956	33,222
2023-08-17	19.360	19.360	18.940	19.120	16.124	38,425
2023-08-16	19.390	19.480	19.240	19.260	16.242	13,976
2023-08-15	19.590	19.609	19.350	19.380	16.344	16,266
2023-08-14	19.580	19.680	19.530	19.590	16.521	19,414
2023-08-11	19.740	19.830	19.740	19.800	16.480	21,021
2023-08-10	19.760	19.870	19.680	19.740	16.430	12,906
2023-08-09	19.760	19.775	19.700	19.700	16.397	9,456
2023-08-08	19.770	19.770	19.700	19.740	16.430	9,614
2023-08-07	19.740	19.860	19.740	19.770	16.455	8,722
2023-08-04	19.660	19.869	19.660	19.740	16.430	11,208
2023-08-03	19.760	19.790	19.550	19.660	16.364	11,891
2023-08-02	19.850	19.880	19.740	19.850	16.522	31,682
2023-08-01	20.000	20.070	19.901	19.960	16.613	19,322
2023-07-31	19.900	20.100	19.870	20.100	16.730	36,844
2023-07-28	19.810	20.050	19.800	19.920	16.580	31,094
2023-07-27	20.100	20.183	19.780	19.810	16.489	29,914
2023-07-26	20.020	20.130	20.020	20.060	16.697	15,818
2023-07-25	19.970	20.070	19.940	19.990	16.638	12,015
2023-07-24	20.130	20.130	19.960	19.970	16.622	13,608
2023-07-21	20.100	20.130	19.930	20.020	16.663	22,540
2023-07-20	20.060	20.060	19.910	20.040	16.680	14,894
2023-07-19	20.020	20.250	19.974	20.080	16.713	13,114
2023-07-18	19.950	20.039	19.950	19.990	16.638	13,973
2023-07-17	20.030	20.030	19.850	19.930	16.588	10,106
2023-07-14	20.040	20.130	19.850	20.040	16.680	23,386
2023-07-13	19.990	20.130	19.970	20.130	16.755	21,988
2023-07-12	19.950	20.090	19.930	19.960	16.613	25,158
2023-07-11	19.860	19.920	19.800	19.810	16.489	11,448
2023-07-10	19.830	20.045	19.760	19.760	16.447	19,679
2023-07-07	19.700	19.925	19.700	19.830	16.505	14,994
2023-07-06	19.970	19.970	19.650	19.770	16.455	20,589
2023-07-05	19.960	20.135	19.960	20.120	16.747	29,251
2023-07-03	20.010	20.160	19.960	20.160	16.779	20,942
2023-06-30	19.800	20.060	19.800	19.930	16.588	66,959
2023-06-29	19.930	19.940	19.640	19.750	16.439	28,208
2023-06-28	19.960	20.000	19.831	19.980	16.630	22,315
2023-06-27	19.830	20.000	19.829	19.880	16.547	33,506
2023-06-26	20.040	20.181	19.850	19.851	16.523	41,769
2023-06-23	19.820	20.108	19.820	19.909	16.571	56,578
2023-06-22	19.770	19.875	19.680	19.710	16.405	8,135
2023-06-21	19.850	19.980	19.740	19.770	16.455	23,117
2023-06-20	20.010	20.190	19.840	19.850	16.522	21,531
2023-06-16	20.140	20.290	20.050	20.050	16.688	11,249
2023-06-15	20.060	20.310	19.310	20.140	16.763	20,381

← NewerPage 14 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.