Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.320	20.515	20.320	20.356	17.627	25,105
2024-02-29	20.480	20.550	20.300	20.550	17.795	38,391
2024-02-28	20.340	20.369	20.261	20.315	17.591	5,682
2024-02-27	20.360	20.439	20.280	20.320	17.595	10,917
2024-02-26	20.420	20.420	20.240	20.400	17.665	15,189
2024-02-23	20.160	20.450	20.160	20.400	17.665	25,218
2024-02-22	20.200	20.210	20.150	20.160	17.457	16,082
2024-02-21	20.150	20.309	20.150	20.189	17.482	16,496
2024-02-20	20.170	20.275	20.110	20.110	17.414	45,959
2024-02-16	20.220	20.290	20.150	20.160	17.457	21,899
2024-02-15	20.250	20.365	20.213	20.350	17.621	11,327
2024-02-14	20.350	20.450	20.170	20.170	17.466	22,742
2024-02-13	20.620	20.780	20.520	20.520	17.545	16,832
2024-02-12	20.850	20.970	20.800	20.950	17.913	14,462
2024-02-09	20.610	20.871	20.600	20.850	17.827	26,210
2024-02-08	20.450	20.702	20.401	20.690	17.691	34,597
2024-02-07	20.450	20.560	20.320	20.502	17.529	13,531
2024-02-06	20.350	20.510	20.310	20.385	17.430	34,644
2024-02-05	20.480	20.528	20.260	20.330	17.383	28,833
2024-02-02	20.500	20.580	20.400	20.563	17.582	12,479
2024-02-01	20.600	20.600	20.552	20.580	17.597	19,359
2024-01-31	20.580	20.700	20.510	20.640	17.648	21,826
2024-01-30	20.570	20.855	20.570	20.604	17.617	31,240
2024-01-29	20.500	20.590	20.484	20.484	17.514	20,153
2024-01-26	20.330	20.480	20.330	20.460	17.494	18,350
2024-01-25	20.200	20.480	20.120	20.400	17.443	37,078
2024-01-24	20.150	20.200	20.100	20.199	17.271	16,626
2024-01-23	20.150	20.180	19.950	20.100	17.186	21,339
2024-01-22	20.100	20.100	19.846	20.100	17.186	43,029
2024-01-19	19.910	20.080	19.858	20.070	17.160	58,292
2024-01-18	19.760	19.880	19.710	19.880	16.998	60,730
2024-01-17	19.620	19.770	19.610	19.750	16.887	22,256
2024-01-16	19.730	19.770	19.540	19.750	16.887	32,848
2024-01-12	19.600	19.800	19.600	19.800	16.930	41,981
2024-01-11	19.600	19.640	19.540	19.580	16.742	17,284
2024-01-10	19.660	19.744	19.580	19.600	16.759	11,562
2024-01-09	19.660	19.690	19.500	19.580	16.742	16,200
2024-01-08	19.490	19.670	19.470	19.660	16.810	21,354
2024-01-05	19.410	19.549	19.342	19.490	16.665	31,292
2024-01-04	19.360	19.483	19.350	19.424	16.608	67,442
2024-01-03	19.400	19.480	19.230	19.330	16.528	27,952
2024-01-02	19.210	19.420	19.200	19.420	16.605	20,898
2023-12-29	19.610	19.680	19.290	19.340	16.536	71,146
2023-12-28	19.720	19.877	19.580	19.620	16.776	33,818
2023-12-27	19.700	19.839	19.670	19.830	16.955	29,750
2023-12-26	19.800	19.863	19.700	19.700	16.844	29,718
2023-12-22	19.790	19.990	19.620	19.660	16.810	35,816
2023-12-21	19.880	19.990	19.790	19.800	16.930	33,237
2023-12-20	19.600	19.840	19.600	19.790	16.921	35,236
2023-12-19	19.700	19.789	19.540	19.700	16.844	38,883
2023-12-18	19.810	19.810	19.530	19.730	16.870	35,071
2023-12-15	20.010	20.040	19.780	19.810	16.938	35,179
2023-12-14	19.870	20.200	19.800	20.040	17.135	42,653
2023-12-13	19.260	19.850	19.200	19.730	16.870	32,754
2023-12-12	19.080	19.360	19.030	19.260	16.468	44,751
2023-12-11	19.160	19.160	18.780	19.080	16.314	45,646
2023-12-08	19.300	19.400	19.180	19.180	16.400	20,167
2023-12-07	19.270	19.500	19.270	19.341	16.537	14,009
2023-12-06	19.280	19.370	19.200	19.300	16.502	43,451
2023-12-05	19.290	19.360	19.160	19.160	16.382	21,157

← NewerPage 12 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.