Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 106.91 | 107.03 | 105.71 | 106.82 | 100.14 | 1,156,500 |
| 2025-08-13 | 105.74 | 107.38 | 105.43 | 107.18 | 100.48 | 1,803,900 |
| 2025-08-12 | 104.20 | 105.63 | 103.92 | 105.22 | 98.642 | 1,466,700 |
| 2025-08-11 | 103.58 | 104.50 | 103.02 | 103.26 | 96.804 | 2,000,100 |
| 2025-08-08 | 101.34 | 103.69 | 101.24 | 103.30 | 96.842 | 1,996,500 |
| 2025-08-07 | 104.47 | 105.10 | 100.54 | 100.68 | 94.386 | 2,408,200 |
| 2025-08-06 | 103.67 | 104.74 | 103.36 | 104.08 | 97.573 | 1,656,500 |
| 2025-08-05 | 102.13 | 103.52 | 102.06 | 103.18 | 96.729 | 1,884,200 |
| 2025-08-04 | 101.00 | 101.99 | 100.91 | 101.73 | 95.370 | 1,671,800 |
| 2025-08-01 | 102.10 | 102.43 | 99.340 | 100.71 | 94.414 | 2,467,700 |
| 2025-07-31 | 102.56 | 105.86 | 102.23 | 103.58 | 97.104 | 3,500,600 |
| 2025-07-30 | 103.11 | 103.42 | 100.62 | 101.78 | 95.417 | 2,663,700 |
| 2025-07-29 | 104.84 | 105.49 | 103.24 | 103.44 | 96.973 | 1,401,500 |
| 2025-07-28 | 105.00 | 105.00 | 103.40 | 103.75 | 97.264 | 1,649,000 |
| 2025-07-25 | 104.51 | 105.31 | 104.01 | 105.21 | 98.632 | 1,122,900 |
| 2025-07-24 | 105.36 | 105.51 | 104.21 | 104.31 | 97.789 | 1,285,400 |
| 2025-07-23 | 105.13 | 105.66 | 104.37 | 105.35 | 98.764 | 1,500,800 |
| 2025-07-22 | 102.50 | 104.36 | 102.12 | 104.22 | 97.704 | 1,561,400 |
| 2025-07-21 | 103.64 | 103.92 | 102.05 | 102.11 | 95.726 | 1,535,200 |
| 2025-07-18 | 103.18 | 103.40 | 102.62 | 103.27 | 96.814 | 1,315,000 |
| 2025-07-17 | 101.74 | 103.25 | 101.50 | 103.13 | 96.682 | 1,301,500 |
| 2025-07-16 | 102.67 | 103.39 | 100.52 | 102.20 | 95.811 | 1,699,500 |
| 2025-07-15 | 105.00 | 105.61 | 102.94 | 102.98 | 96.542 | 1,577,900 |
| 2025-07-14 | 104.94 | 105.76 | 104.39 | 105.51 | 98.914 | 1,412,500 |
| 2025-07-11 | 106.00 | 106.44 | 104.88 | 105.94 | 99.317 | 1,425,100 |
| 2025-07-10 | 107.00 | 108.08 | 106.28 | 107.15 | 100.45 | 1,262,800 |
| 2025-07-09 | 107.98 | 108.44 | 106.19 | 106.60 | 99.936 | 1,353,600 |
| 2025-07-08 | 106.96 | 108.54 | 106.43 | 107.58 | 100.85 | 1,465,500 |
| 2025-07-07 | 108.53 | 109.64 | 106.28 | 106.45 | 99.795 | 1,402,000 |
| 2025-07-03 | 108.69 | 109.99 | 108.58 | 109.08 | 102.26 | 732,300 |
| 2025-07-02 | 109.36 | 109.66 | 107.37 | 108.66 | 101.87 | 1,552,900 |
| 2025-07-01 | 107.26 | 109.68 | 107.00 | 109.00 | 102.19 | 1,456,700 |
| 2025-06-30 | 106.84 | 107.64 | 106.76 | 107.44 | 100.72 | 1,664,400 |
| 2025-06-27 | 107.16 | 107.88 | 106.27 | 107.13 | 100.43 | 2,153,400 |
| 2025-06-26 | 106.13 | 107.03 | 105.77 | 106.74 | 100.07 | 1,487,500 |
| 2025-06-25 | 106.26 | 106.40 | 105.22 | 105.52 | 98.923 | 1,334,500 |
| 2025-06-24 | 106.23 | 107.59 | 106.18 | 106.30 | 99.654 | 1,769,700 |
| 2025-06-23 | 104.00 | 105.83 | 103.09 | 105.60 | 98.998 | 1,672,900 |
| 2025-06-20 | 104.56 | 105.68 | 104.04 | 104.33 | 97.807 | 2,639,200 |
| 2025-06-18 | 103.49 | 105.11 | 103.36 | 104.11 | 97.601 | 1,385,300 |
| 2025-06-17 | 104.06 | 104.92 | 103.02 | 103.39 | 96.926 | 1,897,000 |
| 2025-06-16 | 104.03 | 105.08 | 103.40 | 104.94 | 98.379 | 1,559,900 |
| 2025-06-13 | 103.53 | 104.28 | 102.68 | 102.97 | 96.532 | 1,358,200 |
| 2025-06-12 | 104.41 | 105.07 | 103.01 | 104.90 | 98.342 | 1,428,800 |
| 2025-06-11 | 106.27 | 106.81 | 104.52 | 104.61 | 98.070 | 2,249,100 |
| 2025-06-10 | 105.39 | 106.36 | 104.98 | 106.09 | 99.457 | 1,117,000 |
| 2025-06-09 | 106.00 | 106.42 | 105.07 | 105.82 | 99.204 | 1,413,700 |
| 2025-06-06 | 105.28 | 105.82 | 104.73 | 105.58 | 98.979 | 1,006,400 |
| 2025-06-05 | 103.92 | 104.26 | 102.94 | 103.73 | 97.245 | 990,000 |
| 2025-06-04 | 105.06 | 105.52 | 103.78 | 103.78 | 97.292 | 1,398,500 |
| 2025-06-03 | 103.28 | 105.00 | 102.40 | 104.42 | 97.892 | 1,770,800 |
| 2025-06-02 | 103.33 | 103.62 | 101.92 | 103.60 | 97.123 | 1,441,000 |
| 2025-05-30 | 103.77 | 104.27 | 102.86 | 103.89 | 97.395 | 3,535,600 |
| 2025-05-29 | 103.71 | 104.39 | 102.90 | 104.33 | 97.807 | 1,364,200 |
| 2025-05-28 | 104.80 | 104.97 | 102.75 | 102.89 | 96.457 | 2,260,900 |
| 2025-05-27 | 102.64 | 104.73 | 102.37 | 104.54 | 98.004 | 1,970,700 |
| 2025-05-23 | 100.09 | 102.44 | 100.00 | 101.92 | 95.548 | 1,499,900 |
| 2025-05-22 | 101.95 | 103.04 | 101.36 | 102.32 | 95.923 | 1,384,600 |
| 2025-05-21 | 105.16 | 105.25 | 101.76 | 101.80 | 95.436 | 2,689,200 |
| 2025-05-20 | 106.63 | 107.17 | 105.75 | 105.87 | 99.251 | 1,369,300 |
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.