Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 106.25 | 108.20 | 106.02 | 107.98 | 99.964 | 1,516,600 |
| 2025-05-16 | 106.82 | 107.68 | 106.49 | 107.33 | 99.362 | 1,434,100 |
| 2025-05-15 | 105.72 | 107.31 | 105.57 | 107.00 | 99.056 | 1,364,000 |
| 2025-05-14 | 107.13 | 107.55 | 105.72 | 106.32 | 98.427 | 1,757,300 |
| 2025-05-13 | 107.47 | 108.36 | 106.86 | 107.40 | 99.427 | 1,271,800 |
| 2025-05-12 | 106.97 | 107.70 | 106.00 | 107.35 | 99.380 | 2,350,500 |
| 2025-05-09 | 103.99 | 104.38 | 103.18 | 103.59 | 95.900 | 1,010,800 |
| 2025-05-08 | 102.11 | 104.58 | 101.83 | 103.61 | 95.918 | 1,803,700 |
| 2025-05-07 | 102.80 | 103.13 | 100.72 | 101.23 | 93.715 | 2,436,300 |
| 2025-05-06 | 101.53 | 103.54 | 101.50 | 101.88 | 94.317 | 1,787,100 |
| 2025-05-05 | 102.46 | 103.82 | 102.18 | 102.67 | 95.048 | 1,457,000 |
| 2025-05-02 | 103.68 | 104.60 | 102.59 | 103.62 | 95.927 | 1,633,600 |
| 2025-05-01 | 102.36 | 105.16 | 101.53 | 101.73 | 94.178 | 2,730,400 |
| 2025-04-30 | 101.00 | 102.93 | 99.720 | 102.71 | 95.085 | 2,472,300 |
| 2025-04-29 | 103.00 | 104.27 | 102.50 | 104.03 | 96.307 | 1,192,300 |
| 2025-04-28 | 103.27 | 104.73 | 103.02 | 103.61 | 95.918 | 1,021,300 |
| 2025-04-25 | 103.74 | 104.19 | 102.11 | 102.90 | 95.261 | 1,276,700 |
| 2025-04-24 | 101.86 | 104.54 | 101.29 | 104.03 | 96.307 | 1,678,100 |
| 2025-04-23 | 102.96 | 105.09 | 101.24 | 101.59 | 94.048 | 1,565,200 |
| 2025-04-22 | 98.760 | 100.57 | 98.440 | 100.21 | 92.770 | 1,384,200 |
| 2025-04-21 | 98.550 | 99.360 | 95.760 | 96.870 | 89.678 | 1,816,600 |
| 2025-04-17 | 99.560 | 101.08 | 98.850 | 99.470 | 92.085 | 1,480,000 |
| 2025-04-16 | 99.660 | 100.92 | 97.740 | 98.620 | 91.299 | 1,579,400 |
| 2025-04-15 | 100.75 | 102.27 | 100.07 | 100.23 | 92.789 | 1,721,700 |
| 2025-04-14 | 100.74 | 102.47 | 99.910 | 101.43 | 93.900 | 1,726,600 |
| 2025-04-11 | 98.000 | 99.360 | 95.360 | 98.830 | 91.493 | 2,635,400 |
| 2025-04-10 | 101.39 | 102.04 | 96.020 | 98.480 | 91.169 | 2,764,600 |
| 2025-04-09 | 94.000 | 105.05 | 92.720 | 103.91 | 96.196 | 4,004,300 |
| 2025-04-08 | 100.24 | 101.26 | 93.120 | 95.120 | 88.058 | 2,990,500 |
| 2025-04-07 | 93.920 | 99.440 | 90.380 | 95.780 | 88.669 | 3,814,500 |
| 2025-04-04 | 101.03 | 101.54 | 95.730 | 96.530 | 89.364 | 3,518,300 |
| 2025-04-03 | 106.99 | 108.00 | 104.58 | 104.79 | 97.010 | 2,817,400 |
| 2025-04-02 | 109.86 | 113.12 | 109.86 | 112.71 | 104.34 | 1,693,800 |
| 2025-04-01 | 111.51 | 112.35 | 110.29 | 111.69 | 103.40 | 1,359,000 |
| 2025-03-31 | 108.99 | 112.52 | 108.88 | 111.68 | 103.39 | 1,892,900 |
| 2025-03-28 | 114.17 | 114.40 | 108.83 | 110.07 | 101.90 | 2,326,700 |
| 2025-03-27 | 115.43 | 115.70 | 114.10 | 114.41 | 105.92 | 1,716,700 |
| 2025-03-26 | 115.00 | 116.81 | 114.79 | 115.59 | 107.01 | 2,407,300 |
| 2025-03-25 | 113.79 | 114.97 | 113.79 | 114.36 | 105.87 | 1,820,100 |
| 2025-03-24 | 111.75 | 113.42 | 111.41 | 113.24 | 104.83 | 1,745,000 |
| 2025-03-21 | 110.02 | 110.97 | 109.21 | 110.27 | 102.08 | 3,274,000 |
| 2025-03-20 | 109.76 | 111.84 | 109.76 | 110.78 | 102.56 | 1,203,700 |
| 2025-03-19 | 109.80 | 111.37 | 109.76 | 110.62 | 102.41 | 1,252,300 |
| 2025-03-18 | 110.84 | 111.15 | 109.46 | 109.74 | 101.59 | 1,490,300 |
| 2025-03-17 | 108.47 | 110.94 | 108.31 | 110.29 | 102.10 | 1,432,100 |
| 2025-03-14 | 106.00 | 108.71 | 105.44 | 108.49 | 100.44 | 1,681,300 |
| 2025-03-13 | 106.46 | 107.83 | 104.77 | 105.04 | 97.242 | 1,570,800 |
| 2025-03-12 | 106.63 | 106.84 | 104.61 | 106.09 | 98.214 | 1,856,800 |
| 2025-03-11 | 106.23 | 106.97 | 104.56 | 105.58 | 97.742 | 2,532,500 |
| 2025-03-10 | 108.91 | 109.31 | 104.90 | 106.34 | 98.445 | 2,874,300 |
| 2025-03-07 | 109.63 | 111.71 | 108.65 | 111.24 | 102.98 | 1,909,500 |
| 2025-03-06 | 109.93 | 110.84 | 108.22 | 110.14 | 101.96 | 1,398,300 |
| 2025-03-05 | 109.64 | 111.18 | 108.90 | 110.69 | 102.47 | 1,996,200 |
| 2025-03-04 | 112.11 | 112.49 | 108.72 | 109.59 | 101.45 | 2,163,300 |
| 2025-03-03 | 115.84 | 116.62 | 112.56 | 113.48 | 105.06 | 1,677,400 |
| 2025-02-28 | 113.43 | 115.14 | 113.14 | 115.10 | 106.56 | 2,931,900 |
| 2025-02-27 | 112.73 | 114.26 | 112.20 | 112.75 | 104.38 | 1,423,300 |
| 2025-02-26 | 111.31 | 112.61 | 111.10 | 111.92 | 103.61 | 1,295,000 |
| 2025-02-25 | 111.51 | 111.56 | 110.04 | 111.10 | 102.85 | 2,454,800 |
| 2025-02-24 | 110.08 | 111.40 | 109.59 | 110.51 | 102.31 | 1,679,700 |
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.