Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	19.830	19.830	19.770	19.780	17.583	14,274
2024-08-21	19.840	19.870	19.810	19.830	17.628	23,409
2024-08-20	19.710	19.820	19.710	19.750	17.557	25,033
2024-08-19	19.640	19.755	19.630	19.700	17.512	16,920
2024-08-16	19.620	19.795	19.540	19.710	17.521	25,540
2024-08-15	19.720	19.730	19.510	19.620	17.441	24,031
2024-08-14	19.860	20.020	19.860	19.990	17.541	15,515
2024-08-13	19.580	19.800	19.580	19.800	17.374	16,119
2024-08-12	19.620	19.683	19.510	19.520	17.128	9,737
2024-08-09	19.700	19.760	19.600	19.700	17.286	14,061
2024-08-08	19.680	19.750	19.470	19.750	17.330	13,142
2024-08-07	19.620	19.680	19.530	19.680	17.269	15,137
2024-08-06	19.400	19.690	19.400	19.680	17.269	25,301
2024-08-05	19.440	19.610	19.330	19.460	17.076	37,843
2024-08-02	19.500	19.640	19.420	19.640	17.234	17,993
2024-08-01	19.410	19.550	19.390	19.550	17.155	30,557
2024-07-31	19.390	19.390	19.260	19.360	16.988	17,163
2024-07-30	19.340	19.390	19.216	19.290	16.926	62,935
2024-07-29	19.670	19.670	19.290	19.290	16.926	98,686
2024-07-26	19.530	19.620	19.489	19.570	17.172	16,093
2024-07-25	19.390	19.558	19.320	19.400	17.023	19,471
2024-07-24	19.660	19.660	19.350	19.350	16.979	27,201
2024-07-23	19.800	19.800	19.570	19.624	17.220	28,809
2024-07-22	19.800	19.859	19.680	19.740	17.321	13,863
2024-07-19	19.660	19.780	19.660	19.760	17.339	17,332
2024-07-18	19.750	19.820	19.660	19.660	17.251	18,521
2024-07-17	19.800	19.828	19.700	19.710	17.295	12,266
2024-07-16	19.730	19.810	19.730	19.810	17.383	12,498
2024-07-15	19.730	19.800	19.540	19.730	17.313	24,503
2024-07-12	19.670	19.790	19.670	19.730	17.313	24,583
2024-07-11	19.400	19.689	19.400	19.660	17.251	31,081
2024-07-10	19.320	19.380	19.210	19.379	17.004	19,637
2024-07-09	19.390	19.390	19.240	19.320	16.953	23,934
2024-07-08	19.420	19.440	19.330	19.410	17.032	27,531
2024-07-05	19.420	19.500	19.410	19.410	17.032	11,221
2024-07-03	19.230	19.440	19.230	19.395	17.019	24,218
2024-07-02	19.220	19.310	19.180	19.230	16.874	11,892
2024-07-01	19.190	19.370	19.110	19.310	16.944	36,502
2024-06-28	19.330	19.410	19.220	19.370	16.997	26,588
2024-06-27	19.250	19.460	19.250	19.330	16.962	35,368
2024-06-26	19.270	19.300	19.200	19.260	16.900	26,212
2024-06-25	19.200	19.410	19.200	19.380	17.005	25,000
2024-06-24	19.200	19.254	19.130	19.200	16.848	28,546
2024-06-21	19.170	19.190	19.110	19.150	16.804	29,635
2024-06-20	19.180	19.240	19.080	19.110	16.769	33,806
2024-06-18	19.180	19.300	19.180	19.240	16.883	19,414
2024-06-17	19.090	19.300	19.070	19.200	16.848	31,035
2024-06-14	19.210	19.260	19.150	19.185	16.834	8,650
2024-06-13	19.300	19.330	19.120	19.278	16.916	13,462
2024-06-12	19.180	19.390	19.108	19.150	16.804	13,429
2024-06-11	19.130	19.130	19.020	19.041	16.708	8,779
2024-06-10	19.160	19.200	19.100	19.120	16.777	7,286
2024-06-07	19.200	19.300	19.150	19.230	16.874	12,040
2024-06-06	19.290	19.425	19.200	19.310	16.944	16,986
2024-06-05	19.430	19.608	19.260	19.310	16.944	24,414
2024-06-04	19.350	19.500	19.350	19.450	17.067	16,562
2024-06-03	19.120	19.469	19.100	19.400	17.023	33,917
2024-05-31	19.180	19.180	19.010	19.040	16.707	44,739
2024-05-30	18.820	19.118	18.820	19.060	16.725	29,740
2024-05-29	18.930	18.930	18.780	18.810	16.505	29,586

← NewerPage 10 of 26 · 1,539 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2580 USD
2026-05-15	0.2580 USD
2026-02-13	0.2580 USD
2025-11-14	0.2580 USD
2025-08-15	0.2580 USD
2025-05-15	0.2580 USD
2025-02-14	0.2580 USD
2024-11-15	0.2580 USD
2024-08-15	0.2580 USD
2024-05-14	0.2580 USD
2024-02-14	0.2580 USD
2023-11-14	0.2580 USD
2023-08-14	0.2580 USD
2023-05-12	0.2578 USD
2023-02-14	0.2580 USD
2022-11-14	0.2580 USD
2022-08-12	0.2580 USD
2022-05-12	0.2580 USD
2022-02-14	0.2520 USD
2021-11-12	0.2580 USD
2021-08-12	0.2610 USD
2021-05-13	0.2610 USD
2021-02-11	0.2520 USD
2020-11-12	0.2860 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.