Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	20.140	20.200	19.860	20.060	16.697	36,334
2023-06-13	20.230	20.230	20.070	20.130	16.755	12,248
2023-06-12	20.270	20.420	20.040	20.060	16.697	25,193
2023-06-09	20.470	20.480	20.250	20.250	16.855	22,101
2023-06-08	20.340	20.459	20.210	20.390	16.971	20,185
2023-06-07	20.620	20.645	20.370	20.370	16.955	30,400
2023-06-06	20.670	20.690	20.590	20.630	17.171	27,161
2023-06-05	20.630	20.780	20.448	20.680	17.213	29,814
2023-06-02	20.280	20.670	20.230	20.630	17.171	21,712
2023-06-01	20.000	20.350	20.000	20.100	16.730	21,054
2023-05-31	19.810	20.140	19.760	19.920	16.580	67,609
2023-05-30	19.760	20.030	19.642	19.720	16.414	12,787
2023-05-26	19.430	19.720	19.340	19.630	16.339	32,211
2023-05-25	19.430	19.475	19.400	19.430	16.172	36,834
2023-05-24	19.480	19.650	19.400	19.400	16.147	33,125
2023-05-23	19.450	19.678	19.445	19.480	16.214	37,005
2023-05-22	19.660	19.765	19.400	19.420	16.164	38,041
2023-05-19	19.830	19.830	19.700	19.720	16.414	15,374
2023-05-18	19.800	19.980	19.641	19.840	16.513	21,299
2023-05-17	19.510	19.845	19.470	19.780	16.464	15,752
2023-05-16	19.850	19.930	19.430	19.470	16.206	19,904
2023-05-15	19.960	20.110	19.830	19.970	16.622	19,072
2023-05-12	19.990	20.070	19.803	19.990	16.638	25,864
2023-05-11	20.220	20.310	20.095	20.170	16.574	18,459
2023-05-10	20.300	20.760	20.210	20.360	16.730	43,182
2023-05-09	20.200	20.290	20.080	20.240	16.631	30,768
2023-05-08	20.130	20.310	20.130	20.200	16.598	14,211
2023-05-05	20.000	20.620	20.000	20.130	16.541	20,037
2023-05-04	20.170	20.170	19.700	19.740	16.220	41,202
2023-05-03	20.550	20.600	20.100	20.100	16.516	25,351
2023-05-02	20.570	20.635	20.345	20.635	16.955	23,993
2023-05-01	20.890	20.900	20.460	20.700	17.009	28,923
2023-04-28	20.880	20.900	20.720	20.780	17.075	86,237
2023-04-27	20.650	20.900	20.650	20.890	17.165	57,361
2023-04-26	20.800	20.890	20.590	20.650	16.968	33,675
2023-04-25	20.890	20.900	20.660	20.800	17.091	24,029
2023-04-24	20.900	20.990	20.800	20.940	17.206	17,926
2023-04-21	20.720	20.950	20.680	20.900	17.173	17,518
2023-04-20	20.770	20.770	20.536	20.730	17.034	30,196
2023-04-19	20.450	20.780	20.413	20.770	17.067	75,519
2023-04-18	20.500	20.500	20.450	20.500	16.845	28,627
2023-04-17	20.500	20.600	20.370	20.450	16.804	35,134
2023-04-14	20.570	20.570	20.370	20.570	16.902	33,154
2023-04-13	20.510	20.600	20.474	20.570	16.902	22,586
2023-04-12	20.550	20.665	20.355	20.490	16.837	32,433
2023-04-11	20.500	20.550	20.450	20.530	16.869	32,143
2023-04-10	20.470	20.540	20.350	20.500	16.845	28,863
2023-04-06	20.280	20.530	20.276	20.530	16.869	18,639
2023-04-05	20.260	20.450	20.100	20.400	16.763	26,994
2023-04-04	20.250	20.310	20.082	20.310	16.689	16,696
2023-04-03	20.090	20.220	19.930	20.220	16.615	38,478
2023-03-31	20.080	20.200	20.048	20.060	16.483	47,909
2023-03-30	20.100	20.100	20.003	20.100	16.516	33,452
2023-03-29	19.900	20.100	19.870	20.030	16.459	48,325
2023-03-28	19.900	19.900	19.720	19.900	16.352	18,968
2023-03-27	19.840	19.900	19.730	19.900	16.352	54,303
2023-03-24	19.640	19.860	19.590	19.840	16.302	29,013
2023-03-23	19.640	19.860	19.550	19.650	16.146	56,881
2023-03-22	19.250	19.640	19.250	19.640	16.138	35,408
2023-03-21	19.200	19.440	18.990	19.255	15.822	46,333

← NewerPage 15 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.