Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.570	19.610	19.400	19.540	17.598	57,460
2024-11-14	19.860	20.045	19.679	19.900	17.690	32,488
2024-11-13	20.130	20.190	19.750	19.920	17.708	47,229
2024-11-12	20.160	20.200	19.930	20.080	17.850	65,858
2024-11-11	20.550	20.585	20.160	20.310	18.055	25,064
2024-11-08	20.340	20.560	20.340	20.550	18.268	21,663
2024-11-07	20.230	20.405	20.090	20.340	18.081	24,194
2024-11-06	20.200	20.290	19.820	20.230	17.983	21,105
2024-11-05	20.100	20.570	20.100	20.550	18.268	27,663
2024-11-04	20.000	20.240	19.919	20.210	17.966	19,014
2024-11-01	20.300	20.300	19.910	19.910	17.699	19,476
2024-10-31	20.300	20.300	20.110	20.210	17.966	24,468
2024-10-30	20.370	20.500	20.140	20.160	17.921	12,485
2024-10-29	20.260	20.400	20.100	20.320	18.063	21,107
2024-10-28	20.430	20.450	20.100	20.420	18.152	19,579
2024-10-25	20.450	20.586	20.170	20.430	18.161	20,104
2024-10-24	20.430	20.430	20.290	20.380	18.117	22,224
2024-10-23	20.570	20.610	20.325	20.430	18.161	32,026
2024-10-22	20.780	20.791	20.650	20.700	18.401	18,510
2024-10-21	20.940	20.940	20.590	20.730	18.428	22,464
2024-10-18	21.020	21.110	20.985	21.050	18.712	20,708
2024-10-17	20.970	21.060	20.910	21.040	18.703	33,395
2024-10-16	21.050	21.146	20.950	21.060	18.721	82,517
2024-10-15	20.940	21.270	20.860	21.060	18.721	32,374
2024-10-14	20.850	20.920	20.740	20.900	18.579	17,244
2024-10-11	20.640	20.880	20.640	20.870	18.552	18,023
2024-10-10	20.670	20.723	20.546	20.640	18.348	10,549
2024-10-09	20.680	20.845	20.650	20.667	18.372	16,460
2024-10-08	20.560	20.790	20.540	20.680	18.383	23,693
2024-10-07	20.640	20.680	20.520	20.640	18.348	34,721
2024-10-04	20.900	20.900	20.690	20.800	18.490	38,112
2024-10-03	21.020	21.140	20.957	21.000	18.668	28,865
2024-10-02	20.900	21.100	20.850	21.050	18.712	30,009
2024-10-01	21.030	21.100	20.910	21.000	18.668	48,533
2024-09-30	21.200	21.210	21.003	21.110	18.766	51,947
2024-09-27	21.360	21.392	21.080	21.220	18.863	56,371
2024-09-26	21.430	21.450	21.260	21.311	18.944	14,231
2024-09-25	21.390	21.460	21.370	21.410	19.032	17,440
2024-09-24	21.400	21.441	21.100	21.441	19.060	36,772
2024-09-23	21.490	21.590	21.450	21.460	19.077	26,021
2024-09-20	21.500	21.500	21.435	21.490	19.103	29,751
2024-09-19	21.500	21.590	21.410	21.509	19.121	16,293
2024-09-18	21.370	21.480	21.310	21.420	19.041	20,341
2024-09-17	21.290	21.500	21.290	21.370	18.997	39,459
2024-09-16	21.010	21.290	20.950	21.290	18.926	30,704
2024-09-13	20.860	21.010	20.860	21.010	18.677	23,368
2024-09-12	20.860	20.900	20.795	20.890	18.570	18,821
2024-09-11	20.710	20.830	20.685	20.830	18.517	34,528
2024-09-10	20.650	20.750	20.500	20.710	18.410	29,389
2024-09-09	20.470	20.600	20.340	20.600	18.312	46,265
2024-09-06	20.440	20.460	20.266	20.440	18.170	30,190
2024-09-05	20.410	20.450	20.380	20.430	18.161	27,619
2024-09-04	20.150	20.410	20.130	20.410	18.143	20,098
2024-09-03	20.120	20.240	20.115	20.150	17.912	28,228
2024-08-30	20.400	20.400	20.040	20.070	17.841	93,759
2024-08-29	20.210	20.350	20.210	20.340	18.081	23,417
2024-08-28	20.280	20.380	20.210	20.264	18.013	34,637
2024-08-27	20.150	20.250	20.090	20.250	18.001	46,826
2024-08-26	19.980	20.180	19.940	20.180	17.939	58,912
2024-08-23	19.810	19.990	19.810	19.940	17.726	30,500

← NewerPage 9 of 21 · 1,255 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.