Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 109.77 | 109.77 | 107.75 | 108.85 | 97.451 | 490 |
| 2024-08-12 | 110.64 | 110.75 | 108.57 | 108.57 | 97.196 | 504 |
| 2024-08-09 | 108.79 | 109.54 | 108.14 | 109.52 | 98.050 | 320 |
| 2024-08-08 | 107.75 | 109.01 | 107.35 | 108.89 | 97.487 | 575 |
| 2024-08-07 | 108.99 | 109.79 | 107.15 | 107.67 | 96.394 | 1,173 |
| 2024-08-06 | 106.36 | 108.04 | 105.78 | 107.82 | 96.529 | 539 |
| 2024-08-05 | 107.39 | 107.47 | 104.67 | 106.62 | 95.453 | 1,948 |
| 2024-08-02 | 120.00 | 124.15 | 109.24 | 109.35 | 97.894 | 1,455 |
| 2024-08-01 | 126.48 | 126.73 | 123.68 | 123.74 | 110.78 | 1,156 |
| 2024-07-31 | 126.24 | 126.24 | 125.42 | 126.21 | 112.99 | 370 |
| 2024-07-30 | 124.93 | 126.48 | 124.93 | 126.04 | 112.84 | 999 |
| 2024-07-29 | 123.66 | 124.30 | 123.58 | 124.27 | 111.25 | 71,116 |
| 2024-07-26 | 123.09 | 124.49 | 123.09 | 124.29 | 111.27 | 609 |
| 2024-07-25 | 123.78 | 125.31 | 123.61 | 124.00 | 111.01 | 1,682 |
| 2024-07-24 | 124.21 | 125.10 | 123.82 | 124.34 | 111.32 | 12,226 |
| 2024-07-23 | 124.17 | 124.74 | 124.17 | 124.74 | 111.67 | 100,375 |
| 2024-07-22 | 125.50 | 125.50 | 123.37 | 124.75 | 111.69 | 356 |
| 2024-07-19 | 125.43 | 125.45 | 123.99 | 124.08 | 111.08 | 1,201 |
| 2024-07-18 | 126.78 | 127.94 | 126.03 | 126.03 | 112.83 | 1,007 |
| 2024-07-17 | 127.75 | 128.29 | 126.52 | 128.00 | 114.60 | 874 |
| 2024-07-16 | 125.50 | 127.51 | 125.50 | 126.97 | 113.67 | 1,207 |
| 2024-07-15 | 123.40 | 125.75 | 123.38 | 125.60 | 112.45 | 1,790 |
| 2024-07-12 | 122.38 | 124.17 | 122.38 | 123.78 | 110.82 | 408 |
| 2024-07-11 | 120.50 | 121.99 | 120.00 | 121.99 | 109.21 | 1,005 |
| 2024-07-10 | 118.88 | 119.76 | 117.82 | 119.76 | 107.22 | 1,649 |
| 2024-07-09 | 116.86 | 119.55 | 116.70 | 119.30 | 106.81 | 772 |
| 2024-07-08 | 117.25 | 117.96 | 116.86 | 116.93 | 104.68 | 47 |
| 2024-07-05 | 117.95 | 118.30 | 116.52 | 116.84 | 104.60 | 1,550 |
| 2024-07-03 | 118.48 | 119.49 | 118.36 | 118.76 | 106.32 | 453 |
| 2024-07-02 | 116.82 | 117.96 | 116.82 | 117.65 | 105.33 | 1,741 |
| 2024-07-01 | 118.00 | 118.84 | 117.16 | 117.63 | 105.31 | 125 |
| 2024-06-28 | 117.85 | 118.26 | 117.33 | 117.41 | 105.11 | 16,634 |
| 2024-06-27 | 117.65 | 117.91 | 117.39 | 117.68 | 105.36 | 967 |
| 2024-06-26 | 116.78 | 117.93 | 116.52 | 117.16 | 104.89 | 2,836 |
| 2024-06-25 | 119.11 | 119.46 | 118.40 | 118.42 | 106.02 | 492 |
| 2024-06-24 | 117.73 | 120.10 | 117.73 | 119.59 | 107.06 | 70,477 |
| 2024-06-21 | 117.20 | 117.83 | 116.84 | 117.83 | 105.49 | 430 |
| 2024-06-20 | 115.38 | 116.89 | 115.23 | 116.85 | 104.61 | 22,525 |
| 2024-06-18 | 114.90 | 115.14 | 114.66 | 115.04 | 102.99 | 1,958 |
| 2024-06-17 | 113.01 | 114.16 | 113.01 | 114.16 | 102.21 | 1,030 |
| 2024-06-14 | 113.11 | 113.97 | 112.49 | 112.98 | 101.15 | 46,030 |
| 2024-06-13 | 113.51 | 113.99 | 113.30 | 113.97 | 102.04 | 1,178 |
| 2024-06-12 | 114.30 | 116.43 | 114.30 | 115.59 | 103.49 | 7,981 |
| 2024-06-11 | 116.69 | 116.69 | 113.97 | 114.76 | 102.74 | 1,727 |
| 2024-06-10 | 117.11 | 117.51 | 116.62 | 117.43 | 105.13 | 689 |
| 2024-06-07 | 117.05 | 118.45 | 117.05 | 118.19 | 105.81 | 858 |
| 2024-06-06 | 118.65 | 118.65 | 116.76 | 116.85 | 104.62 | 2,567 |
| 2024-06-05 | 117.97 | 118.49 | 116.32 | 117.40 | 105.11 | 11,064 |
| 2024-06-04 | 119.62 | 119.77 | 118.07 | 118.44 | 106.04 | 47,301 |
| 2024-06-03 | 120.60 | 120.65 | 118.58 | 119.19 | 106.71 | 1,860 |
| 2024-05-31 | 119.35 | 119.51 | 118.29 | 119.02 | 106.55 | 3,016 |
| 2024-05-30 | 116.95 | 118.26 | 116.95 | 118.26 | 105.88 | 66,941 |
| 2024-05-29 | 117.17 | 117.36 | 115.83 | 117.36 | 105.07 | 14,238 |
| 2024-05-28 | 119.42 | 119.42 | 117.41 | 117.41 | 105.12 | 7,055 |
| 2024-05-24 | 118.58 | 118.95 | 118.41 | 118.86 | 106.42 | 326 |
| 2024-05-23 | 119.24 | 119.24 | 117.91 | 117.91 | 105.57 | 1,525 |
| 2024-05-22 | 119.31 | 120.08 | 118.56 | 119.48 | 106.97 | 1,135 |
| 2024-05-21 | 117.70 | 118.46 | 117.55 | 117.89 | 105.54 | 803 |
| 2024-05-20 | 119.95 | 120.35 | 118.29 | 118.29 | 105.90 | 642 |
| 2024-05-17 | 120.59 | 121.00 | 119.00 | 120.85 | 107.03 | 427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 1.4000 USD |
| 2026-05-26 | 1.4000 USD |
| 2026-02-16 | 1.4000 USD |
| 2025-11-17 | 1.3500 USD |
| 2025-08-18 | 1.3500 USD |
| 2025-05-19 | 1.3500 USD |
| 2025-02-17 | 1.3500 USD |
| 2024-11-19 | 1.3000 USD |
| 2024-08-20 | 1.3000 USD |
| 2024-05-20 | 1.3000 USD |
| 2024-02-16 | 1.3000 USD |
| 2023-11-20 | 1.2500 USD |
| 2023-08-21 | 1.2500 USD |
| 2023-05-22 | 1.2500 USD |
| 2023-02-17 | 1.2500 USD |
| 2022-11-21 | 1.2000 USD |
| 2022-08-22 | 1.2000 USD |
| 2022-05-23 | 1.2000 USD |
| 2022-02-14 | 1.2000 USD |
| 2021-11-22 | 1.1500 USD |
| 2021-08-23 | 1.1500 USD |
| 2021-05-24 | 1.1500 USD |
| 2021-02-12 | 1.1500 USD |
| 2020-11-23 | 1.1000 USD |
| 2020-08-24 | 1.1000 USD |
| 2020-05-22 | 1.1000 USD |
| 2020-02-14 | 1.1000 USD |
| 2019-11-25 | 1.0000 USD |
| 2019-08-19 | 1.0000 USD |
| 2019-05-24 | 1.0000 USD |
| 2019-02-19 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.