Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.500	19.585	19.120	19.120	15.711	19,398
2023-03-17	19.800	19.800	19.490	19.490	16.015	41,402
2023-03-16	18.730	19.990	18.730	19.880	16.335	73,296
2023-03-15	18.730	18.890	18.620	18.730	15.390	36,811
2023-03-14	18.600	19.250	18.600	18.760	15.415	21,705
2023-03-13	18.530	18.630	17.969	18.290	15.029	54,155
2023-03-10	19.040	19.337	18.530	18.745	15.403	19,781
2023-03-09	19.510	19.510	18.930	18.930	15.555	24,184
2023-03-08	19.460	19.670	19.400	19.450	15.982	20,541
2023-03-07	19.610	19.650	19.430	19.510	16.031	26,329
2023-03-06	19.540	19.620	19.480	19.610	16.113	20,820
2023-03-03	19.400	19.550	19.350	19.520	16.039	27,272
2023-03-02	19.300	19.340	19.180	19.319	15.875	14,010
2023-03-01	19.560	19.560	19.330	19.400	15.941	23,264
2023-02-28	19.470	19.580	19.320	19.580	16.089	41,187
2023-02-27	19.480	19.481	19.330	19.390	15.933	10,611
2023-02-24	19.370	19.402	19.270	19.340	15.892	18,892
2023-02-23	19.400	19.570	19.300	19.480	16.007	30,047
2023-02-22	19.150	19.440	19.060	19.340	15.892	36,760
2023-02-21	19.500	19.515	19.000	19.000	15.612	52,402
2023-02-17	19.640	19.640	19.360	19.550	16.064	26,701
2023-02-16	19.780	19.780	19.650	19.650	16.146	26,771
2023-02-15	19.850	19.850	19.800	19.840	16.302	17,378
2023-02-14	19.820	19.860	19.715	19.850	16.311	27,238
2023-02-13	20.000	20.040	19.930	20.020	16.238	15,527
2023-02-10	20.060	20.060	19.850	19.915	16.153	12,124
2023-02-09	20.200	20.220	19.950	20.010	16.230	21,100
2023-02-08	20.000	20.110	19.905	20.084	16.290	19,270
2023-02-07	20.110	20.120	19.730	19.980	16.206	27,515
2023-02-06	20.320	20.320	20.000	20.010	16.230	24,028
2023-02-03	20.640	20.700	20.240	20.390	16.538	47,729
2023-02-02	20.910	20.975	20.710	20.770	16.847	32,272
2023-02-01	20.650	20.830	20.590	20.830	16.895	36,305
2023-01-31	20.300	20.650	20.273	20.650	16.749	69,604
2023-01-30	20.180	20.310	20.065	20.310	16.474	36,355
2023-01-27	20.100	20.350	20.100	20.180	16.368	31,855
2023-01-26	20.270	20.270	20.080	20.170	16.360	84,504
2023-01-25	20.000	20.250	19.920	20.080	16.287	31,728
2023-01-24	21.180	21.180	19.980	20.070	16.279	84,205
2023-01-23	19.950	20.192	19.910	20.020	16.238	79,379
2023-01-20	20.110	20.110	19.847	19.950	16.182	49,408
2023-01-19	19.770	20.000	19.670	20.000	16.222	32,229
2023-01-18	19.870	20.035	19.740	19.770	16.036	37,438
2023-01-17	19.740	19.831	19.672	19.720	15.995	61,114
2023-01-13	19.600	19.850	19.590	19.670	15.954	144,500
2023-01-12	19.660	19.750	19.560	19.630	15.922	223,621
2023-01-11	19.460	19.650	19.460	19.560	15.865	22,532
2023-01-10	19.150	19.460	19.085	19.460	15.784	36,696
2023-01-09	19.170	19.416	19.070	19.190	15.565	36,511
2023-01-06	19.100	19.300	19.012	19.060	15.460	59,322
2023-01-05	18.950	19.050	18.667	18.980	15.395	48,863
2023-01-04	18.450	19.010	18.440	19.010	15.419	29,557
2023-01-03	18.350	18.500	18.325	18.360	14.892	35,071
2022-12-30	18.260	18.599	18.020	18.150	14.722	93,648
2022-12-29	18.310	18.580	18.250	18.270	14.819	33,386
2022-12-28	18.800	18.815	18.260	18.310	14.851	64,312
2022-12-27	19.150	19.170	18.760	18.800	15.249	52,296
2022-12-23	19.130	19.260	19.003	19.060	15.460	30,299
2022-12-22	19.260	19.337	19.050	19.120	15.508	38,002
2022-12-21	19.230	19.520	19.190	19.350	15.695	51,581

← NewerPage 16 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.