Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	126.75	128.91	126.75	128.04	115.93	5,025
2024-11-05	120.08	121.03	119.65	119.65	108.34	286
2024-11-04	121.00	121.93	120.16	120.61	109.21	27
2024-11-01	123.01	123.96	122.08	122.18	110.63	133
2024-10-31	125.67	126.31	123.73	123.73	112.03	476
2024-10-30	125.39	127.15	125.14	126.33	114.39	1,013
2024-10-29	125.50	126.06	125.02	125.60	113.73	842
2024-10-28	124.97	125.99	123.88	125.87	113.97	624
2024-10-25	125.01	125.85	123.18	123.18	111.54	851
2024-10-24	125.54	125.84	124.52	125.02	113.20	406
2024-10-23	125.56	125.64	124.63	124.63	112.85	42,770
2024-10-22	126.06	126.07	124.89	125.76	113.87	831
2024-10-21	127.39	127.39	125.65	125.65	113.77	258
2024-10-18	127.34	128.05	126.17	127.16	115.14	443
2024-10-17	127.45	127.92	127.11	127.66	115.59	1,441
2024-10-16	126.39	127.21	125.90	126.41	114.46	308
2024-10-15	125.47	127.37	125.17	127.02	115.01	113
2024-10-14	123.86	124.88	122.93	124.88	113.07	67
2024-10-11	122.07	124.71	122.07	124.20	112.46	550
2024-10-10	123.00	123.00	121.46	121.76	110.25	852
2024-10-09	117.00	122.90	117.00	122.80	111.19	541
2024-10-08	120.66	121.29	120.04	120.68	109.27	660
2024-10-07	122.61	122.96	120.69	120.69	109.28	589
2024-10-04	120.97	123.09	120.68	122.93	111.30	468
2024-10-03	118.95	118.95	117.47	118.22	107.04	553
2024-10-02	119.34	120.42	119.01	119.01	107.76	798
2024-10-01	120.75	120.80	118.06	119.41	108.12	1,108
2024-09-30	119.71	121.07	119.45	120.62	109.22	959
2024-09-27	121.18	121.83	120.34	121.09	109.64	240
2024-09-26	120.39	121.16	119.97	120.98	109.54	101
2024-09-25	120.16	120.27	119.41	120.01	108.67	443
2024-09-24	121.13	121.54	119.99	120.08	108.73	286
2024-09-23	121.84	122.00	120.79	120.87	109.44	236
2024-09-20	121.17	121.80	120.70	121.02	109.58	41,864
2024-09-19	121.70	122.11	120.29	122.03	110.49	2,122
2024-09-18	119.35	120.57	118.47	120.57	109.17	1,012
2024-09-17	117.77	119.52	117.77	118.71	107.49	929
2024-09-16	117.06	118.07	117.06	117.55	106.43	667
2024-09-13	116.40	117.08	116.31	116.87	105.82	441
2024-09-12	115.23	116.18	113.42	115.57	104.64	632
2024-09-11	114.03	114.47	111.49	113.80	103.04	796
2024-09-10	115.20	115.50	112.84	114.03	103.25	612
2024-09-09	114.50	115.63	113.44	115.61	104.68	1,234
2024-09-06	117.50	118.29	113.22	113.22	102.52	677
2024-09-05	119.95	120.55	117.02	117.32	106.23	5,142
2024-09-04	121.04	122.00	118.62	118.62	107.41	725
2024-09-03	120.09	121.30	119.69	121.30	109.83	1,387
2024-08-30	119.80	120.59	119.77	120.55	109.15	11,477
2024-08-29	119.44	120.56	118.21	120.56	109.16	394
2024-08-28	118.14	119.02	117.79	118.15	106.98	287
2024-08-27	117.60	118.14	117.41	117.85	106.71	1,156
2024-08-23	115.72	117.59	115.58	117.24	106.15	385
2024-08-22	114.40	115.14	114.23	114.78	103.93	373
2024-08-21	113.46	114.03	113.04	114.03	103.25	1,184
2024-08-20	114.06	114.87	113.74	113.77	103.01	500
2024-08-19	114.56	115.68	114.56	115.55	103.45	60
2024-08-16	113.60	114.84	113.60	114.84	102.81	2,357
2024-08-15	113.20	113.84	112.03	113.79	101.87	803
2024-08-14	109.57	111.59	109.57	111.29	99.635	569
2024-08-13	109.77	109.77	107.75	108.85	97.451	490

← NewerPage 9 of 21 · 1,221 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.