Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.580	19.650	19.430	19.630	15.711	33,292
2022-09-26	19.660	19.675	19.410	19.450	15.567	29,155
2022-09-23	19.750	19.750	19.600	19.655	15.731	40,563
2022-09-22	19.900	19.928	19.700	19.810	15.855	24,710
2022-09-21	20.000	20.210	19.900	19.900	15.927	30,288
2022-09-20	19.800	19.910	19.660	19.870	15.903	57,618
2022-09-19	20.080	20.140	19.850	19.900	15.927	35,130
2022-09-16	19.980	20.100	19.820	20.020	16.023	30,349
2022-09-15	20.310	20.480	20.090	20.140	16.119	27,426
2022-09-14	20.360	20.480	20.220	20.320	16.263	22,715
2022-09-13	20.260	20.380	20.130	20.350	16.287	40,935
2022-09-12	20.530	20.680	20.500	20.500	16.407	20,886
2022-09-09	20.220	20.580	20.220	20.370	16.303	20,950
2022-09-08	20.260	20.310	20.110	20.180	16.151	32,606
2022-09-07	20.250	20.344	20.200	20.260	16.215	27,672
2022-09-06	20.500	20.500	20.120	20.200	16.167	48,767
2022-09-02	20.530	20.590	20.400	20.400	16.327	9,248
2022-09-01	20.490	20.578	20.260	20.420	16.343	18,481
2022-08-31	20.950	21.010	20.530	20.530	16.431	44,342
2022-08-30	21.070	21.110	20.900	20.965	16.779	23,781
2022-08-29	21.070	21.102	20.940	21.070	16.863	25,369
2022-08-26	21.300	21.305	21.030	21.100	16.887	32,074
2022-08-25	21.070	21.300	21.070	21.190	16.959	55,337
2022-08-24	21.080	21.360	20.910	21.030	16.831	23,972
2022-08-23	21.460	21.640	20.670	21.010	16.815	90,324
2022-08-22	21.620	21.620	21.390	21.460	17.175	19,764
2022-08-19	21.840	21.840	21.600	21.730	17.391	17,403
2022-08-18	21.970	22.080	21.910	21.990	17.599	21,244
2022-08-17	22.220	22.220	21.950	21.970	17.583	45,035
2022-08-16	22.400	22.430	22.300	22.320	17.863	31,279
2022-08-15	22.320	22.480	22.310	22.440	17.960	29,853
2022-08-12	22.330	22.400	22.210	22.360	17.895	10,582
2022-08-11	22.560	22.600	22.420	22.460	17.769	54,861
2022-08-10	22.460	22.570	22.415	22.480	17.785	242,292
2022-08-09	22.350	22.350	22.050	22.330	17.666	215,259
2022-08-08	22.610	22.700	22.540	22.650	17.919	116,096
2022-08-05	22.420	22.650	22.370	22.520	17.817	325,661
2022-08-04	22.660	22.750	22.590	22.610	17.888	403,418
2022-08-03	22.580	22.750	22.580	22.730	17.983	167,595
2022-08-02	22.400	22.660	22.350	22.580	17.864	114,122
2022-08-01	22.150	22.455	22.150	22.440	17.753	132,790
2022-07-29	21.600	22.130	21.600	22.120	17.500	49,111
2022-07-28	21.470	21.680	21.420	21.640	17.120	51,599
2022-07-27	21.480	21.480	21.230	21.420	16.946	21,520
2022-07-26	21.360	21.460	21.350	21.460	16.978	15,702
2022-07-25	21.400	21.473	21.320	21.340	16.883	28,931
2022-07-22	21.320	21.480	21.320	21.400	16.930	30,292
2022-07-21	21.200	21.320	21.200	21.260	16.820	20,990
2022-07-20	21.050	21.240	21.000	21.190	16.764	25,091
2022-07-19	20.960	21.125	20.949	21.040	16.646	26,454
2022-07-18	20.990	21.052	20.900	20.920	16.551	29,400
2022-07-15	20.880	21.130	20.880	20.980	16.598	20,275
2022-07-14	20.800	20.930	20.620	20.880	16.519	22,697
2022-07-13	20.750	20.850	20.635	20.800	16.456	25,513
2022-07-12	20.830	21.030	20.820	20.900	16.535	31,930
2022-07-11	20.780	20.975	20.780	20.850	16.495	15,769
2022-07-08	20.770	20.830	20.730	20.830	16.479	7,738
2022-07-07	20.820	20.890	20.750	20.780	16.440	74,104
2022-07-06	20.790	20.850	20.640	20.830	16.479	33,639
2022-07-05	20.710	20.820	20.690	20.790	16.448	53,299

← NewerPage 18 of 21 · 1,256 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.