Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.120	19.260	18.954	18.960	16.637	24,530
2024-05-24	19.000	19.074	18.910	19.040	16.707	27,657
2024-05-23	19.290	19.298	18.860	18.890	16.576	41,414
2024-05-22	19.240	19.325	19.200	19.270	16.909	15,317
2024-05-21	19.300	19.360	19.190	19.360	16.988	19,865
2024-05-20	19.200	19.340	19.190	19.300	16.935	20,436
2024-05-17	19.230	19.310	19.055	19.310	16.944	23,883
2024-05-16	19.280	19.393	19.202	19.360	16.988	14,357
2024-05-15	19.290	19.550	19.220	19.350	16.979	44,526
2024-05-14	19.290	19.370	19.160	19.220	16.865	36,629
2024-05-13	19.430	19.620	19.405	19.590	16.963	11,828
2024-05-10	19.410	19.540	19.340	19.470	16.859	13,024
2024-05-09	19.530	19.570	19.310	19.410	16.807	18,504
2024-05-08	19.750	19.780	19.380	19.640	17.007	26,104
2024-05-07	19.780	19.950	19.740	19.810	17.154	19,931
2024-05-06	19.670	19.810	19.545	19.740	17.093	14,578
2024-05-03	19.560	19.740	19.550	19.680	17.041	14,790
2024-05-02	19.360	19.530	19.350	19.430	16.825	21,113
2024-05-01	19.320	19.480	19.220	19.480	16.868	14,269
2024-04-30	19.620	19.640	19.250	19.260	16.678	16,846
2024-04-29	19.620	19.690	19.570	19.630	16.998	10,402
2024-04-26	19.570	19.700	19.470	19.570	16.946	12,865
2024-04-25	19.490	19.570	19.370	19.570	16.946	21,056
2024-04-24	19.770	19.800	19.600	19.760	17.111	12,309
2024-04-23	19.250	19.820	19.210	19.820	17.163	42,278
2024-04-22	19.090	19.240	19.070	19.200	16.626	20,139
2024-04-19	19.070	19.280	18.960	19.030	16.478	18,595
2024-04-18	19.210	19.210	19.040	19.050	16.496	22,243
2024-04-17	19.150	19.280	19.110	19.160	16.591	12,361
2024-04-16	19.080	19.190	18.910	19.023	16.472	36,532
2024-04-15	19.520	19.520	19.000	19.010	16.461	35,724
2024-04-12	19.770	19.770	19.500	19.500	16.885	12,180
2024-04-11	20.020	20.020	19.550	19.660	17.024	47,089
2024-04-10	20.280	20.280	19.890	19.977	17.299	41,831
2024-04-09	20.390	20.460	20.310	20.440	17.699	15,695
2024-04-08	20.490	20.490	20.260	20.390	17.656	16,402
2024-04-05	20.350	20.560	20.320	20.460	17.717	18,004
2024-04-04	20.310	20.460	20.310	20.419	17.681	11,785
2024-04-03	20.200	20.400	20.200	20.340	17.613	20,331
2024-04-02	20.290	20.390	20.235	20.300	17.578	23,778
2024-04-01	20.280	20.460	20.160	20.460	17.717	39,099
2024-03-28	20.490	20.590	20.270	20.280	17.561	25,052
2024-03-27	20.460	20.490	20.400	20.490	17.743	18,470
2024-03-26	20.520	20.540	20.412	20.500	17.751	10,876
2024-03-25	20.600	20.600	20.370	20.420	17.682	13,818
2024-03-22	20.630	20.650	20.550	20.650	17.881	11,856
2024-03-21	20.630	20.830	20.594	20.594	17.832	35,414
2024-03-20	20.500	20.630	20.500	20.630	17.864	14,870
2024-03-19	20.400	20.590	20.350	20.500	17.751	36,734
2024-03-18	20.320	20.380	20.230	20.380	17.647	20,155
2024-03-15	20.380	20.400	20.180	20.380	17.647	21,104
2024-03-14	20.640	20.640	20.360	20.410	17.673	16,652
2024-03-13	20.600	20.640	20.550	20.640	17.873	16,801
2024-03-12	20.550	20.650	20.460	20.630	17.864	13,996
2024-03-11	20.550	20.580	20.480	20.550	17.795	10,181
2024-03-08	20.460	20.600	20.460	20.578	17.819	40,411
2024-03-07	20.450	20.550	20.440	20.540	17.786	28,699
2024-03-06	20.420	20.450	20.350	20.450	17.708	27,842
2024-03-05	20.300	20.450	20.300	20.400	17.665	13,274
2024-03-04	20.300	20.440	20.300	20.310	17.587	19,197

← NewerPage 11 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.