Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 120.58 | 120.60 | 118.40 | 119.62 | 107.07 | 1,106,200 |
| 2024-05-31 | 118.81 | 120.44 | 118.28 | 120.35 | 107.73 | 2,191,300 |
| 2024-05-30 | 117.42 | 118.73 | 117.04 | 118.54 | 106.11 | 1,070,300 |
| 2024-05-29 | 116.86 | 117.79 | 116.16 | 117.49 | 105.17 | 1,106,900 |
| 2024-05-28 | 119.36 | 119.36 | 117.15 | 117.73 | 105.38 | 1,196,800 |
| 2024-05-24 | 118.58 | 119.41 | 118.23 | 119.36 | 106.84 | 1,254,200 |
| 2024-05-23 | 119.24 | 119.28 | 117.62 | 117.85 | 105.49 | 1,336,900 |
| 2024-05-22 | 119.07 | 120.29 | 118.65 | 119.49 | 106.96 | 1,599,400 |
| 2024-05-21 | 117.70 | 118.55 | 117.66 | 117.84 | 105.48 | 1,043,700 |
| 2024-05-20 | 119.95 | 120.32 | 117.61 | 117.70 | 105.35 | 1,376,700 |
| 2024-05-17 | 120.59 | 121.40 | 119.96 | 121.31 | 107.42 | 1,725,700 |
| 2024-05-16 | 119.65 | 120.53 | 119.51 | 119.93 | 106.20 | 1,528,900 |
| 2024-05-15 | 119.53 | 119.70 | 118.69 | 119.60 | 105.91 | 1,138,700 |
| 2024-05-14 | 118.22 | 119.08 | 118.11 | 118.88 | 105.27 | 1,373,800 |
| 2024-05-13 | 119.00 | 119.60 | 117.75 | 117.80 | 104.31 | 1,329,900 |
| 2024-05-10 | 118.50 | 119.01 | 117.98 | 118.83 | 105.23 | 1,427,000 |
| 2024-05-09 | 116.60 | 118.15 | 116.52 | 117.95 | 104.45 | 1,154,500 |
| 2024-05-08 | 116.27 | 116.93 | 115.65 | 116.69 | 103.33 | 1,086,000 |
| 2024-05-07 | 116.13 | 116.84 | 115.85 | 116.23 | 102.92 | 1,666,600 |
| 2024-05-06 | 113.47 | 115.31 | 112.82 | 115.26 | 102.07 | 1,712,600 |
| 2024-05-03 | 112.21 | 112.79 | 110.61 | 112.26 | 99.409 | 1,028,900 |
| 2024-05-02 | 112.65 | 113.37 | 110.28 | 111.29 | 98.550 | 1,798,300 |
| 2024-05-01 | 109.65 | 113.64 | 108.95 | 112.30 | 99.444 | 2,451,300 |
| 2024-04-30 | 111.26 | 111.48 | 110.33 | 110.48 | 97.832 | 2,375,200 |
| 2024-04-29 | 110.79 | 112.14 | 110.77 | 111.93 | 99.116 | 1,251,300 |
| 2024-04-26 | 110.74 | 111.25 | 110.09 | 110.50 | 97.850 | 1,110,100 |
| 2024-04-25 | 112.34 | 112.64 | 110.65 | 111.18 | 98.452 | 996,400 |
| 2024-04-24 | 111.66 | 112.92 | 111.39 | 112.76 | 99.851 | 1,174,000 |
| 2024-04-23 | 111.70 | 112.30 | 111.38 | 112.05 | 99.223 | 1,500,200 |
| 2024-04-22 | 111.39 | 112.13 | 110.51 | 111.47 | 98.709 | 1,085,600 |
| 2024-04-19 | 109.03 | 110.75 | 108.85 | 110.61 | 97.948 | 1,471,000 |
| 2024-04-18 | 108.19 | 108.90 | 107.66 | 108.70 | 96.256 | 1,450,400 |
| 2024-04-17 | 108.18 | 108.47 | 106.79 | 107.35 | 95.061 | 1,230,400 |
| 2024-04-16 | 108.23 | 108.50 | 107.27 | 107.59 | 95.273 | 1,216,300 |
| 2024-04-15 | 111.47 | 111.67 | 108.12 | 108.36 | 95.955 | 1,438,600 |
| 2024-04-12 | 110.60 | 111.49 | 109.26 | 109.69 | 97.133 | 1,754,600 |
| 2024-04-11 | 112.37 | 112.44 | 110.65 | 111.33 | 98.585 | 1,729,300 |
| 2024-04-10 | 113.26 | 113.67 | 111.86 | 112.72 | 99.816 | 1,484,900 |
| 2024-04-09 | 115.62 | 116.08 | 113.29 | 114.30 | 101.22 | 1,375,300 |
| 2024-04-08 | 115.83 | 116.28 | 115.23 | 115.48 | 102.26 | 1,145,300 |
| 2024-04-05 | 115.43 | 116.33 | 115.09 | 115.71 | 102.46 | 1,054,200 |
| 2024-04-04 | 117.77 | 118.69 | 115.55 | 115.89 | 102.62 | 1,194,900 |
| 2024-04-03 | 116.24 | 117.50 | 116.24 | 116.87 | 103.49 | 1,128,000 |
| 2024-04-02 | 116.32 | 117.03 | 115.94 | 116.30 | 102.99 | 1,275,500 |
| 2024-04-01 | 117.32 | 117.38 | 115.93 | 116.29 | 102.98 | 829,200 |
| 2024-03-28 | 117.49 | 117.92 | 117.08 | 117.40 | 103.96 | 1,177,800 |
| 2024-03-27 | 116.44 | 117.17 | 116.21 | 117.02 | 103.62 | 1,298,000 |
| 2024-03-26 | 115.57 | 116.30 | 115.39 | 115.82 | 102.56 | 1,224,000 |
| 2024-03-25 | 114.60 | 115.92 | 114.60 | 115.63 | 102.39 | 1,298,100 |
| 2024-03-22 | 116.05 | 116.62 | 114.53 | 114.60 | 101.48 | 1,274,500 |
| 2024-03-21 | 115.78 | 116.50 | 115.39 | 115.69 | 102.45 | 1,415,600 |
| 2024-03-20 | 113.27 | 115.57 | 112.91 | 115.33 | 102.13 | 1,616,400 |
| 2024-03-19 | 113.37 | 114.18 | 113.27 | 113.80 | 100.77 | 1,463,700 |
| 2024-03-18 | 112.91 | 113.88 | 112.42 | 113.08 | 100.13 | 1,368,600 |
| 2024-03-15 | 110.83 | 113.03 | 110.83 | 112.84 | 99.922 | 3,355,600 |
| 2024-03-14 | 112.50 | 112.95 | 110.88 | 111.74 | 98.948 | 1,876,300 |
| 2024-03-13 | 111.84 | 113.51 | 111.84 | 112.83 | 99.913 | 1,630,000 |
| 2024-03-12 | 111.78 | 112.27 | 111.02 | 111.74 | 98.948 | 1,501,100 |
| 2024-03-11 | 110.19 | 111.60 | 110.19 | 111.52 | 98.753 | 1,242,200 |
| 2024-03-08 | 111.41 | 111.91 | 110.80 | 111.10 | 98.381 | 1,440,600 |
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.