Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 117.81 | 119.32 | 117.79 | 118.78 | 107.53 | 1,056,600 |
| 2024-08-27 | 118.11 | 118.23 | 117.35 | 117.92 | 106.75 | 1,069,400 |
| 2024-08-26 | 118.00 | 119.17 | 117.50 | 118.01 | 106.83 | 1,299,800 |
| 2024-08-23 | 115.79 | 117.70 | 115.50 | 117.41 | 106.29 | 1,091,100 |
| 2024-08-22 | 114.40 | 115.34 | 114.17 | 115.24 | 104.32 | 1,056,500 |
| 2024-08-21 | 113.46 | 114.47 | 113.00 | 114.35 | 103.52 | 1,023,000 |
| 2024-08-20 | 114.50 | 114.81 | 113.06 | 113.26 | 102.53 | 1,311,300 |
| 2024-08-19 | 114.63 | 115.90 | 114.63 | 115.77 | 103.63 | 1,288,400 |
| 2024-08-16 | 113.93 | 115.00 | 113.70 | 114.89 | 102.84 | 3,366,200 |
| 2024-08-15 | 113.07 | 114.13 | 111.97 | 113.56 | 101.65 | 2,023,300 |
| 2024-08-14 | 109.57 | 111.76 | 109.50 | 111.40 | 99.716 | 1,781,500 |
| 2024-08-13 | 109.13 | 109.68 | 107.66 | 109.50 | 98.015 | 1,444,500 |
| 2024-08-12 | 110.48 | 110.81 | 108.17 | 108.40 | 97.030 | 1,375,800 |
| 2024-08-09 | 108.79 | 109.70 | 108.25 | 109.46 | 97.979 | 1,150,500 |
| 2024-08-08 | 107.69 | 109.19 | 107.54 | 108.72 | 97.317 | 1,673,000 |
| 2024-08-07 | 108.82 | 109.78 | 106.69 | 106.76 | 95.562 | 1,802,900 |
| 2024-08-06 | 105.70 | 108.28 | 105.70 | 107.05 | 95.822 | 2,098,400 |
| 2024-08-05 | 108.17 | 108.17 | 104.45 | 105.53 | 94.461 | 4,022,700 |
| 2024-08-02 | 118.32 | 120.88 | 108.49 | 110.26 | 98.695 | 5,436,600 |
| 2024-08-01 | 126.48 | 127.34 | 121.74 | 122.49 | 109.64 | 2,740,600 |
| 2024-07-31 | 126.00 | 126.78 | 125.19 | 125.32 | 112.18 | 1,709,000 |
| 2024-07-30 | 124.93 | 126.55 | 124.93 | 125.96 | 112.75 | 1,073,600 |
| 2024-07-29 | 124.30 | 124.59 | 123.50 | 124.34 | 111.30 | 855,800 |
| 2024-07-26 | 123.80 | 124.98 | 123.44 | 124.14 | 111.12 | 1,316,000 |
| 2024-07-25 | 123.78 | 125.31 | 123.03 | 123.09 | 110.18 | 1,141,000 |
| 2024-07-24 | 124.21 | 125.08 | 123.21 | 123.38 | 110.44 | 966,600 |
| 2024-07-23 | 124.17 | 125.01 | 123.83 | 124.43 | 111.38 | 1,087,000 |
| 2024-07-22 | 123.82 | 124.84 | 123.35 | 124.61 | 111.54 | 1,233,100 |
| 2024-07-19 | 125.43 | 125.46 | 123.58 | 123.76 | 110.78 | 1,427,300 |
| 2024-07-18 | 126.27 | 128.07 | 124.82 | 125.30 | 112.16 | 1,604,500 |
| 2024-07-17 | 126.80 | 128.53 | 126.60 | 127.32 | 113.97 | 1,360,800 |
| 2024-07-16 | 125.31 | 127.57 | 125.25 | 126.52 | 113.25 | 1,539,600 |
| 2024-07-15 | 123.39 | 126.04 | 123.39 | 125.54 | 112.37 | 1,457,000 |
| 2024-07-12 | 122.73 | 124.19 | 122.68 | 123.27 | 110.34 | 1,298,300 |
| 2024-07-11 | 120.50 | 122.47 | 120.13 | 122.38 | 109.54 | 1,460,600 |
| 2024-07-10 | 118.88 | 120.42 | 118.76 | 120.39 | 107.76 | 1,451,800 |
| 2024-07-09 | 117.00 | 119.63 | 116.71 | 118.63 | 106.19 | 1,120,800 |
| 2024-07-08 | 117.37 | 118.21 | 116.77 | 117.04 | 104.76 | 741,400 |
| 2024-07-05 | 118.00 | 118.25 | 116.47 | 116.84 | 104.59 | 919,700 |
| 2024-07-03 | 118.55 | 119.62 | 118.07 | 118.55 | 106.12 | 718,200 |
| 2024-07-02 | 116.82 | 118.63 | 116.82 | 118.55 | 106.12 | 1,009,000 |
| 2024-07-01 | 118.00 | 118.91 | 116.98 | 117.53 | 105.20 | 1,069,900 |
| 2024-06-28 | 117.50 | 118.31 | 116.76 | 117.19 | 104.90 | 2,257,000 |
| 2024-06-27 | 117.45 | 118.08 | 116.72 | 117.33 | 105.02 | 958,200 |
| 2024-06-26 | 117.92 | 118.09 | 116.43 | 117.62 | 105.28 | 1,278,300 |
| 2024-06-25 | 119.11 | 119.66 | 118.06 | 118.59 | 106.15 | 1,118,600 |
| 2024-06-24 | 118.19 | 120.07 | 117.96 | 119.16 | 106.66 | 1,474,900 |
| 2024-06-21 | 117.34 | 117.89 | 116.72 | 117.73 | 105.38 | 3,203,700 |
| 2024-06-20 | 115.57 | 117.26 | 115.14 | 117.04 | 104.76 | 1,217,600 |
| 2024-06-18 | 114.46 | 115.72 | 114.16 | 115.67 | 103.54 | 1,102,000 |
| 2024-06-17 | 113.16 | 114.66 | 112.84 | 114.51 | 102.50 | 1,303,500 |
| 2024-06-14 | 112.77 | 113.40 | 112.17 | 113.11 | 101.25 | 1,065,200 |
| 2024-06-13 | 114.96 | 114.96 | 112.95 | 113.97 | 102.02 | 1,092,000 |
| 2024-06-12 | 115.29 | 116.54 | 114.23 | 114.96 | 102.90 | 1,499,100 |
| 2024-06-11 | 116.69 | 116.69 | 113.77 | 114.30 | 102.31 | 1,793,000 |
| 2024-06-10 | 117.39 | 117.82 | 116.43 | 117.37 | 105.06 | 1,308,500 |
| 2024-06-07 | 117.05 | 118.70 | 116.87 | 117.84 | 105.48 | 930,300 |
| 2024-06-06 | 117.82 | 118.24 | 116.66 | 117.21 | 104.92 | 1,096,100 |
| 2024-06-05 | 117.97 | 118.46 | 116.25 | 117.73 | 105.38 | 1,606,000 |
| 2024-06-04 | 118.71 | 119.86 | 117.76 | 117.98 | 105.61 | 1,467,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.4000 USD |
| 2026-05-26 | 1.4000 USD |
| 2026-02-17 | 1.4000 USD |
| 2025-11-18 | 1.3500 USD |
| 2025-08-19 | 1.3500 USD |
| 2025-05-20 | 1.3500 USD |
| 2025-02-18 | 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.