Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	110.00	111.37	109.82	110.72	98.045	1,721,800
2024-03-06	109.52	109.83	108.11	109.61	97.062	1,346,500
2024-03-05	106.86	109.34	106.84	108.93	96.460	1,785,600
2024-03-04	107.60	108.30	106.64	107.09	94.831	1,540,000
2024-03-01	108.84	109.12	107.41	108.01	95.645	1,361,500
2024-02-29	108.91	109.26	108.08	108.99	96.513	2,455,600
2024-02-28	107.41	108.69	107.41	108.01	95.645	1,172,700
2024-02-27	107.06	108.04	107.06	107.67	95.344	945,800
2024-02-26	107.87	108.38	106.77	107.05	94.795	1,378,100
2024-02-23	108.71	109.49	108.07	108.07	95.698	1,817,100
2024-02-22	107.73	108.75	107.65	108.32	95.920	1,513,300
2024-02-21	107.56	107.84	106.69	107.66	95.335	1,305,200
2024-02-20	106.39	108.27	106.14	107.31	95.025	1,249,500
2024-02-16	107.44	108.22	107.01	107.28	94.999	1,340,700
2024-02-15	107.19	110.12	107.02	109.29	95.627	2,473,900
2024-02-14	105.72	107.32	105.65	106.40	93.099	1,627,400
2024-02-13	106.69	107.53	104.02	105.24	92.084	2,019,400
2024-02-12	105.88	108.11	105.84	107.23	93.825	1,907,300
2024-02-09	107.52	107.65	105.00	105.58	92.381	2,616,500
2024-02-08	108.74	109.63	107.39	108.61	95.033	1,844,500
2024-02-07	105.64	109.47	103.28	109.13	95.487	4,004,700
2024-02-06	102.72	103.86	102.67	103.39	90.465	2,050,100
2024-02-05	102.01	103.32	101.72	102.73	89.888	1,834,000
2024-02-02	102.73	103.66	102.25	103.21	90.308	1,523,200
2024-02-01	103.96	104.13	100.60	102.69	89.853	2,286,600
2024-01-31	106.48	106.80	104.74	104.93	91.813	2,240,900
2024-01-30	105.29	106.68	105.15	106.63	93.300	1,473,200
2024-01-29	105.87	106.07	104.81	105.58	92.381	1,199,400
2024-01-26	106.00	106.32	105.73	106.22	92.941	1,171,600
2024-01-25	104.95	105.81	104.76	105.77	92.548	1,424,800
2024-01-24	105.10	105.66	104.56	104.79	91.690	1,112,200
2024-01-23	104.46	105.08	104.20	104.32	91.279	1,060,900
2024-01-22	104.00	104.86	103.75	104.42	91.366	1,361,100
2024-01-19	102.45	103.59	101.43	103.44	90.509	1,359,800
2024-01-18	101.76	102.06	100.81	101.84	89.109	1,092,200
2024-01-17	101.73	102.86	101.39	101.85	89.118	1,061,800
2024-01-16	102.36	102.62	101.67	102.53	89.713	1,244,300
2024-01-12	104.00	104.36	102.61	103.23	90.325	973,200
2024-01-11	103.52	103.64	102.62	103.36	90.439	1,213,500
2024-01-10	103.12	103.88	102.87	103.72	90.754	1,072,900
2024-01-09	103.71	103.73	102.68	103.28	90.369	1,461,600
2024-01-08	104.13	104.66	103.58	104.52	91.454	1,344,100
2024-01-05	102.80	104.59	102.76	104.31	91.270	1,434,700
2024-01-04	102.72	104.22	102.62	102.88	90.019	1,527,300
2024-01-03	103.12	103.64	102.60	102.79	89.940	1,668,200
2024-01-02	103.50	105.07	103.46	104.57	91.498	1,476,400
2023-12-29	104.24	104.40	103.41	103.71	90.745	974,400
2023-12-28	103.57	104.33	103.57	104.23	91.200	737,200
2023-12-27	103.40	103.96	102.96	103.82	90.841	805,100
2023-12-26	103.30	104.08	103.23	103.73	90.763	598,600
2023-12-22	103.47	104.29	103.17	103.54	90.596	1,137,200
2023-12-21	102.63	103.34	102.04	103.23	90.325	1,274,300
2023-12-20	103.73	104.80	102.48	102.51	89.695	1,912,200
2023-12-19	103.27	104.75	103.10	104.34	91.296	2,777,800
2023-12-18	104.03	104.34	103.03	103.17	90.273	2,981,700
2023-12-15	104.24	104.93	103.42	103.86	90.876	4,282,700
2023-12-14	105.14	106.69	105.00	105.21	92.058	3,808,800
2023-12-13	102.10	104.37	101.85	104.14	91.121	3,253,900
2023-12-12	102.12	102.53	101.52	102.18	89.406	1,796,200
2023-12-11	101.00	102.57	100.98	101.43	88.750	1,970,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.