Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.250	19.370	19.160	19.200	15.573	35,669
2022-12-19	19.350	19.390	19.220	19.290	15.646	52,187
2022-12-16	19.250	19.530	19.200	19.440	15.768	72,712
2022-12-15	19.280	19.420	19.250	19.320	15.671	76,968
2022-12-14	19.410	19.450	19.200	19.320	15.671	60,571
2022-12-13	19.450	19.645	19.290	19.410	15.744	37,087
2022-12-12	19.300	19.375	19.110	19.200	15.573	67,760
2022-12-09	19.390	19.420	19.200	19.260	15.622	30,046
2022-12-08	19.540	19.578	19.330	19.430	15.760	52,231
2022-12-07	19.400	19.510	19.330	19.460	15.784	51,069
2022-12-06	19.450	19.546	19.170	19.320	15.671	72,165
2022-12-05	19.620	19.700	19.420	19.420	15.752	79,454
2022-12-02	19.560	19.760	19.500	19.700	15.979	434,344
2022-12-01	19.770	19.781	19.600	19.690	15.971	512,069
2022-11-30	19.200	19.700	19.168	19.650	15.938	47,590
2022-11-29	19.620	19.620	19.260	19.260	15.622	42,222
2022-11-28	19.700	19.770	19.540	19.620	15.914	63,137
2022-11-25	19.800	19.800	19.640	19.670	15.954	75,716
2022-11-23	19.580	19.823	19.580	19.800	16.060	49,114
2022-11-22	19.710	19.710	19.540	19.560	15.865	135,620
2022-11-21	19.640	19.750	19.578	19.580	15.881	140,845
2022-11-18	19.620	19.705	19.500	19.630	15.922	220,241
2022-11-17	19.270	19.630	19.210	19.534	15.844	184,763
2022-11-16	19.130	19.410	19.023	19.310	15.662	78,237
2022-11-15	18.960	19.158	18.930	19.000	15.411	45,395
2022-11-14	19.110	19.270	18.760	18.820	15.265	38,036
2022-11-11	19.300	19.400	18.957	19.360	15.494	19,880
2022-11-10	18.770	19.430	18.770	19.430	15.551	49,352
2022-11-09	18.450	18.530	18.309	18.350	14.686	51,386
2022-11-08	18.100	18.457	18.100	18.430	14.750	27,650
2022-11-07	18.020	18.070	17.820	18.030	14.430	35,544
2022-11-04	18.060	18.150	17.790	17.950	14.366	80,269
2022-11-03	18.090	18.090	17.910	18.030	14.430	69,745
2022-11-02	18.350	18.400	18.060	18.110	14.494	54,644
2022-11-01	18.620	18.620	18.340	18.350	14.686	59,428
2022-10-31	18.500	18.639	18.340	18.570	14.862	54,142
2022-10-28	18.410	18.590	18.380	18.540	14.838	34,371
2022-10-27	18.360	18.614	18.340	18.400	14.726	19,234
2022-10-26	18.440	18.687	18.300	18.330	14.670	27,454
2022-10-25	18.290	18.490	18.290	18.400	14.726	11,486
2022-10-24	18.230	18.230	18.132	18.210	14.574	28,096
2022-10-21	18.350	18.350	18.062	18.230	14.590	23,400
2022-10-20	18.800	18.820	18.450	18.460	14.774	37,826
2022-10-19	18.970	18.990	18.750	18.910	15.134	12,860
2022-10-18	19.110	19.130	18.950	19.040	15.238	32,496
2022-10-17	19.100	19.356	19.010	19.090	15.278	24,195
2022-10-14	19.020	19.218	19.020	19.040	15.238	15,161
2022-10-13	18.900	19.140	18.380	19.040	15.238	20,441
2022-10-12	19.240	19.250	19.052	19.090	15.278	26,919
2022-10-11	19.460	19.540	19.210	19.235	15.394	32,190
2022-10-10	19.700	19.715	19.400	19.420	15.543	19,896
2022-10-07	19.750	19.790	19.650	19.720	15.783	37,188
2022-10-06	20.000	20.000	19.850	19.910	15.935	23,687
2022-10-05	20.000	20.093	19.920	20.050	16.047	19,902
2022-10-04	20.070	20.350	20.070	20.110	16.095	33,837
2022-10-03	19.930	20.280	19.930	20.030	16.031	21,099
2022-09-30	19.810	20.050	19.800	19.960	15.975	103,107
2022-09-29	19.830	19.910	19.620	19.850	15.887	51,183
2022-09-28	19.670	19.980	19.450	19.870	15.903	38,622
2022-09-27	19.580	19.650	19.430	19.630	15.711	33,292

← NewerPage 17 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.