Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 113.52 | 113.90 | 112.77 | 112.77 | 103.16 | 798 |
| 2025-02-06 | 114.04 | 115.46 | 113.57 | 113.91 | 104.20 | 38 |
| 2025-02-05 | 115.14 | 115.14 | 111.98 | 112.33 | 102.76 | 305 |
| 2025-02-04 | 118.17 | 119.63 | 117.93 | 118.63 | 108.52 | 576 |
| 2025-02-03 | 118.99 | 120.69 | 116.84 | 118.78 | 108.65 | 106 |
| 2025-01-31 | 121.17 | 122.20 | 121.17 | 121.43 | 111.08 | 510 |
| 2025-01-30 | 122.55 | 123.48 | 122.39 | 122.61 | 112.16 | 414 |
| 2025-01-29 | 122.37 | 123.66 | 122.23 | 123.10 | 112.61 | 1,005 |
| 2025-01-28 | 121.48 | 121.94 | 120.98 | 121.16 | 110.84 | 878 |
| 2025-01-27 | 118.42 | 118.99 | 117.79 | 118.99 | 108.85 | 3,255 |
| 2025-01-24 | 118.22 | 118.39 | 117.29 | 117.50 | 107.49 | 888 |
| 2025-01-23 | 117.03 | 118.05 | 117.02 | 117.94 | 107.89 | 1,307 |
| 2025-01-22 | 119.21 | 120.22 | 117.65 | 117.81 | 107.77 | 991 |
| 2025-01-21 | 120.97 | 120.97 | 119.40 | 120.29 | 110.04 | 2,117 |
| 2025-01-17 | 118.98 | 120.23 | 118.19 | 119.28 | 109.12 | 1,112 |
| 2025-01-16 | 116.29 | 117.78 | 115.27 | 117.55 | 107.53 | 1,353 |
| 2025-01-15 | 119.10 | 120.50 | 119.03 | 120.50 | 110.23 | 694 |
| 2025-01-14 | 116.20 | 117.40 | 116.20 | 116.85 | 106.89 | 721 |
| 2025-01-13 | 115.00 | 115.81 | 113.73 | 115.38 | 105.55 | 604 |
| 2025-01-10 | 117.45 | 117.45 | 114.92 | 115.47 | 105.63 | 1,178 |
| 2025-01-08 | 118.33 | 119.22 | 116.83 | 118.43 | 108.34 | 871 |
| 2025-01-07 | 119.79 | 120.41 | 118.48 | 119.78 | 109.57 | 815 |
| 2025-01-06 | 119.57 | 121.09 | 119.26 | 121.09 | 110.77 | 448 |
| 2025-01-03 | 118.99 | 119.05 | 117.72 | 118.55 | 108.45 | 550 |
| 2025-01-02 | 119.28 | 119.62 | 118.50 | 118.50 | 108.40 | 1,340 |
| 2024-12-30 | 117.75 | 118.28 | 116.93 | 118.28 | 108.20 | 152 |
| 2024-12-27 | 119.01 | 120.69 | 118.81 | 118.99 | 108.85 | 66 |
| 2024-12-24 | 118.29 | 119.32 | 118.29 | 119.32 | 109.15 | 11 |
| 2024-12-23 | 117.74 | 118.09 | 117.23 | 118.09 | 108.03 | 110 |
| 2024-12-20 | 114.98 | 118.11 | 114.59 | 118.11 | 108.04 | 11 |
| 2024-12-19 | 116.89 | 117.04 | 115.45 | 115.77 | 105.91 | 1,476 |
| 2024-12-18 | 119.45 | 119.45 | 117.93 | 118.10 | 108.04 | 1,242 |
| 2024-12-17 | 119.47 | 119.91 | 118.93 | 118.93 | 108.80 | 1,187 |
| 2024-12-16 | 121.00 | 121.00 | 119.43 | 120.33 | 110.08 | 196 |
| 2024-12-13 | 121.05 | 121.05 | 120.22 | 120.63 | 110.35 | 198 |
| 2024-12-12 | 120.10 | 122.28 | 120.10 | 121.18 | 110.85 | 708 |
| 2024-12-11 | 122.33 | 122.33 | 119.97 | 120.11 | 109.88 | 3,549 |
| 2024-12-10 | 122.12 | 122.99 | 120.23 | 121.19 | 110.86 | 968 |
| 2024-12-09 | 126.77 | 127.18 | 123.00 | 123.00 | 112.52 | 375 |
| 2024-12-06 | 127.45 | 127.79 | 126.25 | 126.49 | 115.71 | 658 |
| 2024-12-05 | 126.24 | 127.70 | 126.12 | 127.70 | 116.82 | 934 |
| 2024-12-04 | 126.56 | 126.99 | 125.25 | 125.25 | 114.58 | 830 |
| 2024-12-03 | 128.61 | 128.81 | 126.35 | 127.48 | 116.62 | 3,216 |
| 2024-12-02 | 129.24 | 129.99 | 127.41 | 128.42 | 117.48 | 468 |
| 2024-11-29 | 129.72 | 130.12 | 129.32 | 129.41 | 118.38 | 2,706 |
| 2024-11-27 | 129.34 | 130.22 | 128.81 | 129.53 | 118.49 | 526 |
| 2024-11-26 | 128.07 | 128.65 | 127.18 | 128.59 | 117.63 | 1,033 |
| 2024-11-25 | 129.36 | 129.62 | 128.09 | 129.10 | 118.10 | 944 |
| 2024-11-22 | 126.41 | 128.43 | 126.05 | 128.34 | 117.40 | 1,001 |
| 2024-11-21 | 124.95 | 127.08 | 124.11 | 127.08 | 116.25 | 69,625 |
| 2024-11-20 | 125.11 | 125.11 | 123.62 | 123.82 | 113.27 | 1,080 |
| 2024-11-19 | 124.81 | 125.62 | 123.67 | 125.28 | 114.61 | 2,635 |
| 2024-11-18 | 127.45 | 128.00 | 127.25 | 127.50 | 115.45 | 2,014 |
| 2024-11-15 | 125.91 | 127.37 | 125.90 | 126.68 | 114.70 | 1,999 |
| 2024-11-14 | 125.70 | 127.00 | 125.26 | 125.59 | 113.72 | 47,119 |
| 2024-11-13 | 125.41 | 126.33 | 124.91 | 125.43 | 113.57 | 591 |
| 2024-11-12 | 124.88 | 125.73 | 124.30 | 124.72 | 112.93 | 1,382 |
| 2024-11-11 | 123.67 | 125.77 | 122.64 | 125.77 | 113.88 | 817 |
| 2024-11-08 | 124.00 | 124.00 | 121.35 | 122.18 | 110.63 | 1,169 |
| 2024-11-07 | 126.72 | 126.72 | 124.71 | 124.71 | 112.92 | 1,438 |
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.