Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	109.29	109.29	107.22	107.70	95.384	12,361
2024-02-15	107.53	110.03	107.48	110.03	96.299	23,009
2024-02-14	105.98	107.16	105.68	106.18	92.927	12,003
2024-02-13	106.92	107.00	104.53	105.31	92.165	5,793
2024-02-12	106.29	107.95	105.81	107.95	94.476	20,944
2024-02-09	107.32	107.68	105.57	105.72	92.524	1,895
2024-02-08	108.90	109.20	107.84	108.46	94.922	9,686
2024-02-07	104.14	109.35	104.14	109.05	95.439	25,538
2024-02-06	103.71	103.74	102.63	103.30	90.408	174
2024-02-05	102.01	102.74	101.83	102.74	89.916	1,551
2024-02-02	102.43	103.21	102.34	103.18	90.301	665
2024-02-01	103.85	103.98	100.81	102.48	89.689	618
2024-01-31	106.05	106.71	105.78	105.78	92.577	1,465
2024-01-30	105.53	106.52	105.15	106.52	93.224	1,202
2024-01-29	105.87	106.14	105.15	105.15	92.022	607
2024-01-26	105.64	106.30	105.64	106.18	92.927	406
2024-01-25	105.13	105.64	104.85	105.36	92.209	560
2024-01-24	104.98	105.57	104.75	105.04	91.930	1,312
2024-01-23	104.46	104.92	104.30	104.51	91.466	548
2024-01-22	104.00	104.77	103.93	104.24	91.229	1,050
2024-01-19	102.46	103.06	101.63	103.06	90.196	1,330
2024-01-18	102.02	102.02	100.88	101.13	88.509	1,058
2024-01-17	102.29	102.32	101.51	101.82	89.112	166
2024-01-16	101.87	102.49	101.86	102.10	89.354	1,247
2024-01-12	103.75	104.32	102.67	103.24	90.354	90
2024-01-11	103.28	103.65	102.71	103.05	90.188	547
2024-01-10	103.14	103.29	103.00	103.05	90.188	581
2024-01-09	103.71	103.84	103.00	103.36	90.459	263
2024-01-08	103.73	103.85	103.73	103.85	90.889	15
2024-01-05	102.88	104.29	102.88	103.97	90.995	6,802
2024-01-04	102.79	103.95	102.61	103.42	90.507	7,574
2024-01-03	103.12	103.38	102.71	103.37	90.468	256
2024-01-02	103.77	104.91	103.46	104.91	91.818	180
2023-12-29	103.94	104.30	103.54	103.63	90.697	105
2023-12-28	104.17	104.30	103.51	104.03	91.045	376
2023-12-27	103.40	103.70	103.40	103.66	90.721	571
2023-12-22	103.47	104.14	103.18	103.81	90.853	1,371
2023-12-21	103.00	103.28	102.28	102.55	89.750	189
2023-12-20	103.94	104.74	103.53	104.52	91.470	420
2023-12-19	103.27	104.62	103.15	104.50	91.457	589
2023-12-18	104.03	104.28	103.30	103.30	90.402	2,532
2023-12-15	104.53	104.89	103.63	103.86	90.896	595
2023-12-14	105.70	106.51	105.00	105.78	92.577	1,445
2023-12-13	102.15	103.05	101.86	103.05	90.184	245
2023-12-12	102.04	102.49	101.80	102.24	89.481	507
2023-12-11	101.34	102.51	101.11	101.89	89.174	412
2023-12-08	99.680	100.73	99.540	100.47	87.933	996
2023-12-07	98.360	99.320	98.360	99.320	86.923	167
2023-12-06	98.830	99.709	98.410	98.520	86.223	312
2023-12-05	98.095	98.723	97.840	98.590	86.284	596
2023-12-04	96.950	98.450	96.950	98.450	86.162	9,046
2023-12-01	97.300	98.110	97.174	97.710	85.514	559
2023-11-30	96.660	97.925	96.480	97.610	85.427	2,043
2023-11-29	96.160	97.100	96.160	97.060	84.945	244
2023-11-28	95.870	96.240	95.430	95.900	83.930	933
2023-11-27	95.310	95.740	94.920	95.450	83.536	69,457
2023-11-24	95.160	96.216	95.160	95.710	83.764	413
2023-11-22	94.344	95.200	94.259	95.070	83.204	2,324
2023-11-21	94.530	94.640	93.635	94.540	82.740	903
2023-11-20	93.960	94.393	93.366	94.393	82.611	1,097

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.