Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 125.00 | 127.29 | 124.37 | 126.26 | 115.47 | 1,452,100 |
| 2024-11-20 | 125.11 | 125.18 | 123.38 | 124.11 | 113.51 | 1,563,700 |
| 2024-11-19 | 125.00 | 125.77 | 123.64 | 124.61 | 113.96 | 1,509,900 |
| 2024-11-18 | 127.50 | 128.22 | 127.24 | 128.14 | 116.00 | 1,328,600 |
| 2024-11-15 | 125.91 | 128.10 | 125.91 | 127.41 | 115.34 | 3,049,800 |
| 2024-11-14 | 126.20 | 127.10 | 125.03 | 125.75 | 113.84 | 1,190,800 |
| 2024-11-13 | 125.47 | 126.34 | 124.83 | 125.26 | 113.40 | 1,039,700 |
| 2024-11-12 | 124.62 | 125.83 | 124.53 | 125.49 | 113.60 | 1,109,500 |
| 2024-11-11 | 123.70 | 126.00 | 122.96 | 125.00 | 113.16 | 1,954,500 |
| 2024-11-08 | 124.00 | 124.41 | 121.36 | 121.89 | 110.34 | 2,012,000 |
| 2024-11-07 | 126.72 | 127.23 | 123.40 | 123.88 | 112.15 | 1,809,500 |
| 2024-11-06 | 127.51 | 129.13 | 126.70 | 127.73 | 115.63 | 3,698,300 |
| 2024-11-05 | 120.08 | 121.16 | 119.08 | 120.18 | 108.80 | 1,805,300 |
| 2024-11-04 | 121.41 | 121.86 | 120.10 | 120.66 | 109.23 | 1,529,700 |
| 2024-11-01 | 123.23 | 124.42 | 121.27 | 121.28 | 109.79 | 1,992,100 |
| 2024-10-31 | 125.67 | 126.67 | 122.46 | 122.48 | 110.88 | 2,083,900 |
| 2024-10-30 | 125.39 | 127.42 | 125.18 | 126.64 | 114.64 | 2,008,900 |
| 2024-10-29 | 125.50 | 126.29 | 124.90 | 125.27 | 113.40 | 1,302,700 |
| 2024-10-28 | 124.40 | 126.13 | 124.18 | 125.60 | 113.70 | 1,335,800 |
| 2024-10-25 | 125.50 | 125.51 | 122.95 | 123.46 | 111.77 | 1,247,200 |
| 2024-10-24 | 125.54 | 125.84 | 124.31 | 125.36 | 113.49 | 688,800 |
| 2024-10-23 | 125.02 | 125.59 | 124.20 | 125.16 | 113.30 | 853,700 |
| 2024-10-22 | 125.43 | 126.33 | 124.79 | 125.64 | 113.74 | 758,700 |
| 2024-10-21 | 126.93 | 127.61 | 125.29 | 125.57 | 113.68 | 1,003,500 |
| 2024-10-18 | 128.00 | 128.00 | 126.60 | 127.40 | 115.33 | 1,055,500 |
| 2024-10-17 | 127.01 | 127.95 | 127.01 | 127.82 | 115.71 | 1,144,400 |
| 2024-10-16 | 126.39 | 127.42 | 126.22 | 127.03 | 115.00 | 1,459,300 |
| 2024-10-15 | 125.66 | 127.39 | 125.12 | 125.83 | 113.91 | 1,646,900 |
| 2024-10-14 | 123.86 | 125.38 | 123.32 | 125.17 | 113.31 | 1,270,100 |
| 2024-10-11 | 122.38 | 124.80 | 122.30 | 123.72 | 112.00 | 1,374,600 |
| 2024-10-10 | 122.90 | 123.00 | 121.07 | 121.70 | 110.17 | 1,065,200 |
| 2024-10-09 | 120.80 | 122.91 | 120.47 | 122.12 | 110.55 | 1,562,600 |
| 2024-10-08 | 120.66 | 121.33 | 120.01 | 120.88 | 109.43 | 972,900 |
| 2024-10-07 | 122.19 | 123.11 | 119.97 | 120.46 | 109.05 | 1,393,300 |
| 2024-10-04 | 121.32 | 123.55 | 120.62 | 122.99 | 111.34 | 1,889,600 |
| 2024-10-03 | 118.10 | 118.96 | 117.33 | 118.90 | 107.64 | 1,540,800 |
| 2024-10-02 | 119.34 | 120.66 | 118.69 | 118.95 | 107.68 | 1,151,300 |
| 2024-10-01 | 120.47 | 120.49 | 117.95 | 119.36 | 108.05 | 1,291,500 |
| 2024-09-30 | 120.73 | 121.25 | 119.42 | 121.10 | 109.63 | 1,301,500 |
| 2024-09-27 | 120.87 | 121.83 | 120.25 | 120.81 | 109.37 | 893,300 |
| 2024-09-26 | 120.18 | 121.25 | 119.72 | 120.54 | 109.12 | 1,086,300 |
| 2024-09-25 | 120.16 | 120.45 | 119.35 | 119.57 | 108.24 | 1,460,900 |
| 2024-09-24 | 121.13 | 121.37 | 119.62 | 119.81 | 108.46 | 1,295,000 |
| 2024-09-23 | 121.61 | 122.30 | 120.52 | 120.79 | 109.35 | 1,180,600 |
| 2024-09-20 | 121.17 | 121.56 | 120.41 | 121.36 | 109.86 | 2,966,300 |
| 2024-09-19 | 121.70 | 122.19 | 120.26 | 121.80 | 110.26 | 1,501,300 |
| 2024-09-18 | 119.17 | 120.54 | 118.39 | 119.44 | 108.13 | 1,298,500 |
| 2024-09-17 | 118.00 | 119.51 | 118.00 | 118.68 | 107.44 | 1,079,900 |
| 2024-09-16 | 117.06 | 118.36 | 116.70 | 117.73 | 106.58 | 1,318,400 |
| 2024-09-13 | 116.46 | 117.10 | 116.02 | 116.26 | 105.25 | 1,219,900 |
| 2024-09-12 | 115.21 | 115.85 | 113.09 | 115.84 | 104.87 | 1,512,900 |
| 2024-09-11 | 114.03 | 114.83 | 111.55 | 114.72 | 103.85 | 1,724,300 |
| 2024-09-10 | 115.23 | 115.23 | 112.76 | 114.68 | 103.82 | 1,278,000 |
| 2024-09-09 | 114.50 | 115.69 | 113.31 | 114.95 | 104.06 | 1,666,300 |
| 2024-09-06 | 117.81 | 118.49 | 112.60 | 113.25 | 102.52 | 2,979,300 |
| 2024-09-05 | 120.30 | 120.48 | 117.00 | 117.78 | 106.62 | 1,472,700 |
| 2024-09-04 | 121.04 | 122.03 | 118.59 | 119.55 | 108.23 | 1,405,700 |
| 2024-09-03 | 120.09 | 121.45 | 119.67 | 120.70 | 109.27 | 1,351,500 |
| 2024-08-30 | 120.06 | 121.45 | 119.69 | 121.16 | 109.68 | 2,141,500 |
| 2024-08-29 | 119.44 | 120.56 | 118.07 | 119.80 | 108.45 | 1,294,600 |
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.