Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	20.600	20.600	20.400	20.540	16.250	28,708
2022-06-29	20.500	20.610	20.500	20.560	16.266	22,070
2022-06-28	20.500	20.650	20.280	20.400	16.139	56,245
2022-06-27	20.500	20.500	20.320	20.390	16.131	22,768
2022-06-24	20.230	20.360	20.230	20.280	16.044	16,469
2022-06-23	20.110	20.310	20.080	20.120	15.918	13,625
2022-06-22	20.200	20.259	20.010	20.080	15.886	35,769
2022-06-21	20.000	20.194	19.910	20.000	15.823	22,739
2022-06-17	19.900	19.963	19.730	19.910	15.752	24,579
2022-06-16	19.810	20.195	19.690	19.800	15.665	39,931
2022-06-15	19.980	20.410	19.860	20.070	15.878	35,897
2022-06-14	20.000	20.170	19.660	19.840	15.696	51,375
2022-06-13	20.320	20.320	19.750	19.830	15.688	47,210
2022-06-10	20.990	20.990	20.480	20.600	16.298	50,904
2022-06-09	21.200	21.223	21.000	21.040	16.646	28,637
2022-06-08	21.350	21.470	21.210	21.220	16.788	55,218
2022-06-07	21.340	21.410	21.230	21.380	16.915	41,215
2022-06-06	21.340	21.340	21.200	21.340	16.883	14,397
2022-06-03	21.350	21.350	21.100	21.340	16.883	46,767
2022-06-02	21.380	21.440	21.110	21.370	16.907	45,041
2022-06-01	21.490	21.590	21.200	21.410	16.938	32,673
2022-05-31	21.360	21.399	21.100	21.390	16.923	91,459
2022-05-27	21.000	21.560	20.500	21.360	16.899	78,222
2022-05-26	20.600	21.110	20.600	20.720	16.392	83,751
2022-05-25	20.010	20.600	20.010	20.490	16.210	101,413
2022-05-24	19.870	20.050	19.800	19.980	15.807	63,520
2022-05-23	19.760	19.903	19.760	19.800	15.665	58,751
2022-05-20	19.890	20.079	19.700	19.760	15.633	37,014
2022-05-19	19.830	19.926	19.710	19.790	15.657	91,053
2022-05-18	20.100	20.100	19.680	19.800	15.665	59,110
2022-05-17	20.500	20.719	20.050	20.050	15.862	57,048
2022-05-16	20.200	20.399	20.180	20.290	16.052	41,585
2022-05-13	20.150	20.250	20.034	20.080	15.886	47,795
2022-05-12	19.800	19.990	19.750	19.920	15.760	88,511
2022-05-11	19.820	20.024	19.790	19.900	15.540	27,317
2022-05-10	19.880	20.050	19.650	19.790	15.454	52,841
2022-05-09	19.750	19.820	19.510	19.650	15.344	55,515
2022-05-06	19.970	20.070	19.720	19.800	15.462	56,315
2022-05-05	20.360	20.490	19.940	20.070	15.672	69,783
2022-05-04	19.890	20.460	19.810	20.360	15.899	37,432
2022-05-03	19.900	20.000	19.750	19.850	15.501	30,590
2022-05-02	20.500	20.512	19.706	19.870	15.516	42,200
2022-04-29	20.840	20.890	20.510	20.610	16.094	80,698
2022-04-28	20.800	21.120	20.560	20.850	16.281	64,219
2022-04-27	21.000	21.000	20.630	20.720	16.180	58,881
2022-04-26	21.070	21.080	20.880	20.910	16.328	83,696
2022-04-25	20.790	20.970	20.700	20.970	16.375	138,775
2022-04-22	20.800	20.810	20.600	20.740	16.196	87,740
2022-04-21	21.060	21.144	20.550	20.810	16.250	138,000
2022-04-20	20.890	21.000	20.860	20.980	16.383	81,664
2022-04-19	21.000	21.000	20.700	20.830	16.266	185,477
2022-04-18	21.350	21.350	20.890	20.970	16.375	93,311
2022-04-14	21.500	21.540	21.080	21.140	16.508	182,485
2022-04-13	21.400	21.550	21.400	21.480	16.773	111,262
2022-04-12	21.600	21.735	21.340	21.390	16.703	74,354
2022-04-11	21.860	21.870	21.420	21.430	16.734	102,999
2022-04-08	22.350	22.350	21.910	21.990	17.172	61,503
2022-04-07	22.290	22.450	22.140	22.280	17.398	160,835
2022-04-06	22.340	22.340	22.190	22.220	17.351	97,897
2022-04-05	22.970	22.970	22.370	22.410	17.500	80,232

← NewerPage 19 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.