Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 119.79 | 120.47 | 119.46 | 120.38 | 106.61 | 388 |
| 2024-05-15 | 119.73 | 119.73 | 118.86 | 119.04 | 105.43 | 1,053 |
| 2024-05-14 | 118.47 | 118.85 | 117.76 | 118.55 | 104.99 | 273 |
| 2024-05-13 | 119.00 | 119.58 | 118.67 | 118.72 | 105.14 | 315 |
| 2024-05-10 | 118.50 | 118.80 | 118.21 | 118.53 | 104.97 | 664 |
| 2024-05-09 | 116.69 | 117.73 | 116.69 | 117.73 | 104.27 | 780 |
| 2024-05-08 | 116.27 | 116.66 | 116.12 | 116.60 | 103.27 | 2,227 |
| 2024-05-07 | 116.00 | 117.01 | 116.00 | 116.25 | 102.96 | 1,166 |
| 2024-05-03 | 112.21 | 112.72 | 110.62 | 112.72 | 99.830 | 566 |
| 2024-05-02 | 113.88 | 113.88 | 110.34 | 111.24 | 98.519 | 43,361 |
| 2024-05-01 | 109.61 | 111.74 | 108.98 | 111.74 | 98.962 | 3,482 |
| 2024-04-30 | 111.93 | 111.93 | 110.52 | 110.80 | 98.130 | 72,134 |
| 2024-04-29 | 110.79 | 112.12 | 110.62 | 111.95 | 99.152 | 207 |
| 2024-04-26 | 110.74 | 111.12 | 110.18 | 110.38 | 97.759 | 840 |
| 2024-04-25 | 111.83 | 112.10 | 110.79 | 110.90 | 98.218 | 829 |
| 2024-04-24 | 112.05 | 112.34 | 111.63 | 112.34 | 99.493 | 188,754 |
| 2024-04-23 | 111.70 | 112.21 | 111.41 | 111.80 | 99.015 | 2,472 |
| 2024-04-22 | 111.01 | 112.04 | 110.72 | 112.04 | 99.229 | 381 |
| 2024-04-19 | 109.03 | 110.47 | 108.72 | 110.40 | 97.771 | 1,531 |
| 2024-04-18 | 107.60 | 108.80 | 107.60 | 108.57 | 96.155 | 799 |
| 2024-04-17 | 107.59 | 108.44 | 106.82 | 107.75 | 95.428 | 128,749 |
| 2024-04-16 | 113.98 | 113.98 | 107.31 | 107.62 | 95.309 | 741 |
| 2024-04-15 | 111.47 | 111.58 | 108.87 | 108.87 | 96.420 | 4,825 |
| 2024-04-12 | 111.05 | 111.37 | 109.42 | 109.80 | 97.244 | 1,502 |
| 2024-04-11 | 112.11 | 112.47 | 110.71 | 111.93 | 99.130 | 279 |
| 2024-04-10 | 112.72 | 113.48 | 112.49 | 112.53 | 99.662 | 743 |
| 2024-04-09 | 115.72 | 115.72 | 113.33 | 113.74 | 100.74 | 1,611 |
| 2024-04-08 | 115.83 | 116.18 | 115.49 | 115.57 | 102.35 | 137 |
| 2024-04-05 | 115.65 | 116.18 | 115.15 | 115.80 | 102.56 | 1,490 |
| 2024-04-04 | 117.99 | 118.57 | 117.89 | 118.05 | 104.55 | 2,638 |
| 2024-04-03 | 116.24 | 117.43 | 116.24 | 116.83 | 103.47 | 555 |
| 2024-04-02 | 116.78 | 116.79 | 116.34 | 116.39 | 103.08 | 605 |
| 2024-03-28 | 117.49 | 117.88 | 117.12 | 117.68 | 104.22 | 1,137 |
| 2024-03-27 | 116.07 | 117.18 | 116.07 | 116.38 | 103.07 | 613 |
| 2024-03-26 | 115.57 | 116.25 | 115.54 | 115.98 | 102.72 | 484 |
| 2024-03-25 | 114.60 | 115.75 | 114.60 | 115.66 | 102.43 | 1,214 |
| 2024-03-22 | 116.05 | 116.18 | 114.80 | 114.80 | 101.67 | 1,137 |
| 2024-03-21 | 115.46 | 116.39 | 115.37 | 115.64 | 102.41 | 3,358 |
| 2024-03-20 | 113.11 | 115.11 | 112.73 | 115.05 | 101.89 | 2,592 |
| 2024-03-19 | 113.37 | 114.10 | 113.35 | 113.85 | 100.83 | 1,163 |
| 2024-03-18 | 112.84 | 113.60 | 112.55 | 113.29 | 100.33 | 1,069 |
| 2024-03-15 | 111.35 | 112.60 | 110.89 | 112.27 | 99.431 | 1,418 |
| 2024-03-14 | 111.85 | 112.50 | 110.96 | 111.42 | 98.675 | 2,037 |
| 2024-03-13 | 111.64 | 113.45 | 111.64 | 112.74 | 99.848 | 400 |
| 2024-03-12 | 112.16 | 112.22 | 111.29 | 111.50 | 98.750 | 288 |
| 2024-03-11 | 110.43 | 111.45 | 110.24 | 111.44 | 98.694 | 801 |
| 2024-03-08 | 111.61 | 111.81 | 111.31 | 111.31 | 98.581 | 272 |
| 2024-03-07 | 110.93 | 111.29 | 109.71 | 110.57 | 97.926 | 846 |
| 2024-03-06 | 109.71 | 109.71 | 108.12 | 109.49 | 96.969 | 742 |
| 2024-03-05 | 107.41 | 109.00 | 106.77 | 109.00 | 96.538 | 619 |
| 2024-03-04 | 107.38 | 108.04 | 106.86 | 107.80 | 95.473 | 647 |
| 2024-03-01 | 108.89 | 109.05 | 107.70 | 107.89 | 95.552 | 313 |
| 2024-02-29 | 108.81 | 109.25 | 108.31 | 108.52 | 96.110 | 3,129 |
| 2024-02-28 | 107.80 | 108.48 | 107.40 | 108.46 | 96.057 | 146 |
| 2024-02-27 | 107.06 | 107.88 | 107.03 | 107.65 | 95.340 | 884 |
| 2024-02-26 | 107.87 | 108.13 | 106.94 | 107.00 | 94.763 | 661 |
| 2024-02-23 | 108.71 | 109.20 | 108.55 | 108.76 | 96.318 | 2,933 |
| 2024-02-22 | 108.29 | 108.44 | 107.73 | 108.40 | 96.004 | 7,638 |
| 2024-02-21 | 107.69 | 107.69 | 107.27 | 107.49 | 95.198 | 157 |
| 2024-02-20 | 106.29 | 108.04 | 106.29 | 107.60 | 95.296 | 2,161 |
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.