Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 111.19 | 111.60 | 108.56 | 109.50 | 101.37 | 1,575,500 |
| 2025-02-20 | 111.29 | 111.60 | 109.75 | 111.13 | 102.88 | 1,550,300 |
| 2025-02-19 | 111.33 | 111.87 | 110.74 | 111.66 | 103.37 | 1,475,500 |
| 2025-02-18 | 110.42 | 111.81 | 110.11 | 111.79 | 103.49 | 1,400,900 |
| 2025-02-14 | 112.10 | 112.90 | 111.16 | 111.56 | 102.03 | 1,276,800 |
| 2025-02-13 | 110.80 | 112.09 | 110.00 | 111.91 | 102.35 | 1,197,500 |
| 2025-02-12 | 110.76 | 111.39 | 109.85 | 110.81 | 101.34 | 2,105,800 |
| 2025-02-11 | 111.32 | 111.91 | 110.68 | 111.64 | 102.10 | 1,132,700 |
| 2025-02-10 | 112.86 | 113.35 | 111.41 | 112.09 | 102.51 | 1,496,600 |
| 2025-02-07 | 113.75 | 113.75 | 112.45 | 112.82 | 103.18 | 1,900,200 |
| 2025-02-06 | 115.31 | 115.31 | 112.24 | 113.52 | 103.82 | 1,878,100 |
| 2025-02-05 | 114.84 | 115.48 | 111.82 | 114.06 | 104.31 | 4,048,900 |
| 2025-02-04 | 118.01 | 119.69 | 117.40 | 117.95 | 107.87 | 2,393,600 |
| 2025-02-03 | 117.85 | 119.85 | 116.55 | 118.89 | 108.73 | 1,899,600 |
| 2025-01-31 | 121.54 | 122.34 | 120.36 | 120.76 | 110.44 | 1,990,400 |
| 2025-01-30 | 123.36 | 123.41 | 121.03 | 121.88 | 111.47 | 1,196,700 |
| 2025-01-29 | 121.27 | 123.88 | 121.06 | 122.33 | 111.88 | 1,579,400 |
| 2025-01-28 | 120.37 | 121.98 | 120.31 | 121.18 | 110.83 | 1,943,200 |
| 2025-01-27 | 117.79 | 120.56 | 117.73 | 120.52 | 110.22 | 1,834,800 |
| 2025-01-24 | 116.89 | 118.46 | 116.89 | 117.31 | 107.29 | 2,305,700 |
| 2025-01-23 | 117.03 | 118.19 | 116.66 | 116.89 | 106.90 | 1,662,400 |
| 2025-01-22 | 120.10 | 120.21 | 117.23 | 117.35 | 107.32 | 2,324,900 |
| 2025-01-21 | 119.65 | 120.92 | 119.10 | 120.27 | 109.99 | 1,701,100 |
| 2025-01-17 | 118.88 | 120.39 | 118.17 | 119.01 | 108.84 | 1,535,500 |
| 2025-01-16 | 116.00 | 118.70 | 115.27 | 118.40 | 108.28 | 2,300,000 |
| 2025-01-15 | 119.69 | 120.59 | 118.53 | 120.06 | 109.80 | 1,429,300 |
| 2025-01-14 | 116.20 | 117.89 | 116.20 | 117.61 | 107.56 | 1,363,800 |
| 2025-01-13 | 114.23 | 116.48 | 113.62 | 116.29 | 106.35 | 1,240,100 |
| 2025-01-10 | 117.03 | 117.59 | 114.03 | 114.53 | 104.74 | 1,997,200 |
| 2025-01-08 | 118.51 | 118.87 | 116.68 | 118.43 | 108.31 | 1,388,700 |
| 2025-01-07 | 119.51 | 120.53 | 118.22 | 119.18 | 109.00 | 1,584,100 |
| 2025-01-06 | 119.49 | 121.24 | 118.56 | 118.64 | 108.50 | 1,093,700 |
| 2025-01-03 | 118.91 | 119.35 | 117.69 | 119.14 | 108.96 | 990,000 |
| 2025-01-02 | 119.03 | 119.80 | 117.83 | 118.27 | 108.16 | 923,500 |
| 2024-12-31 | 118.47 | 119.31 | 118.13 | 118.53 | 108.40 | 682,100 |
| 2024-12-30 | 117.75 | 118.61 | 116.63 | 118.15 | 108.06 | 768,300 |
| 2024-12-27 | 119.16 | 120.69 | 118.42 | 119.06 | 108.89 | 736,300 |
| 2024-12-26 | 118.93 | 120.17 | 118.69 | 120.07 | 109.81 | 633,300 |
| 2024-12-24 | 118.57 | 119.37 | 118.20 | 119.26 | 109.07 | 435,600 |
| 2024-12-23 | 117.55 | 118.64 | 117.03 | 118.56 | 108.43 | 1,301,600 |
| 2024-12-20 | 114.98 | 118.80 | 114.37 | 117.83 | 107.76 | 3,350,900 |
| 2024-12-19 | 116.30 | 117.17 | 115.34 | 115.47 | 105.60 | 1,869,000 |
| 2024-12-18 | 118.81 | 119.42 | 114.36 | 114.59 | 104.80 | 1,850,600 |
| 2024-12-17 | 119.71 | 120.45 | 118.40 | 118.89 | 108.73 | 1,388,800 |
| 2024-12-16 | 120.15 | 120.91 | 119.38 | 120.61 | 110.30 | 1,506,800 |
| 2024-12-13 | 121.16 | 121.43 | 120.01 | 120.48 | 110.19 | 1,383,700 |
| 2024-12-12 | 120.25 | 122.33 | 119.84 | 120.61 | 110.30 | 1,567,500 |
| 2024-12-11 | 122.33 | 122.33 | 119.76 | 120.07 | 109.81 | 1,995,500 |
| 2024-12-10 | 122.57 | 122.57 | 120.20 | 121.24 | 110.88 | 1,440,200 |
| 2024-12-09 | 126.77 | 126.86 | 122.45 | 122.56 | 112.09 | 1,658,800 |
| 2024-12-06 | 127.45 | 127.82 | 126.02 | 126.56 | 115.75 | 1,391,100 |
| 2024-12-05 | 126.00 | 127.75 | 126.00 | 127.29 | 116.41 | 1,578,000 |
| 2024-12-04 | 126.56 | 127.12 | 125.12 | 125.90 | 115.14 | 1,224,100 |
| 2024-12-03 | 128.61 | 128.72 | 126.31 | 127.15 | 116.29 | 1,365,800 |
| 2024-12-02 | 129.81 | 129.81 | 127.33 | 128.41 | 117.44 | 1,482,700 |
| 2024-11-29 | 129.72 | 130.39 | 129.31 | 129.41 | 118.35 | 781,100 |
| 2024-11-27 | 129.34 | 130.55 | 129.25 | 129.52 | 118.45 | 993,900 |
| 2024-11-26 | 128.07 | 129.26 | 127.07 | 129.11 | 118.08 | 1,138,400 |
| 2024-11-25 | 128.49 | 129.69 | 128.09 | 128.71 | 117.71 | 2,127,100 |
| 2024-11-22 | 126.26 | 128.50 | 126.26 | 127.89 | 116.96 | 1,117,400 |
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.