Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 114.71 | 115.78 | 113.67 | 115.20 | 115.20 | 208 |
| 2026-10-19 | 116.81 | 116.81 | 112.96 | 113.65 | 113.65 | 333 |
| 2026-10-16 | 116.98 | 116.98 | 116.08 | 116.08 | 116.08 | 817 |
| 2026-10-15 | 112.58 | 115.58 | 112.58 | 115.58 | 115.58 | 237 |
| 2026-10-14 | 114.00 | 114.00 | 112.00 | 112.39 | 112.39 | 2,192 |
| 2026-10-13 | 113.50 | 115.00 | 112.81 | 113.35 | 113.35 | 1,778 |
| 2026-10-12 | 114.79 | 115.97 | 112.35 | 113.40 | 113.40 | 1,485 |
| 2026-10-09 | 114.08 | 114.08 | 109.00 | 112.91 | 112.91 | 924 |
| 2026-10-08 | 113.00 | 113.91 | 111.39 | 113.91 | 113.91 | 1,509 |
| 2026-10-07 | 113.11 | 114.13 | 111.44 | 111.99 | 111.99 | 581 |
| 2026-10-06 | 114.27 | 115.45 | 113.48 | 113.96 | 113.96 | 1,509 |
| 2026-10-05 | 113.50 | 114.01 | 110.63 | 114.01 | 114.01 | 6,382 |
| 2026-10-02 | 110.12 | 113.87 | 110.12 | 112.29 | 112.29 | 277 |
| 2026-10-01 | 114.14 | 114.14 | 111.70 | 112.36 | 112.36 | 775 |
| 2026-09-30 | 116.36 | 116.36 | 113.86 | 114.06 | 114.06 | 640 |
| 2026-09-29 | 115.50 | 116.80 | 114.45 | 114.98 | 114.98 | 859 |
| 2026-09-28 | 119.50 | 119.50 | 116.37 | 116.37 | 116.37 | 39 |
| 2026-09-25 | 119.55 | 119.55 | 118.44 | 119.08 | 119.08 | 1,069 |
| 2026-09-24 | 120.50 | 120.50 | 118.33 | 119.05 | 119.05 | 909 |
| 2026-09-23 | 117.71 | 119.29 | 116.89 | 118.25 | 118.25 | 43 |
| 2026-09-22 | 118.81 | 119.00 | 116.31 | 117.58 | 117.58 | 1,367 |
| 2026-09-21 | 118.40 | 119.75 | 117.81 | 119.00 | 119.00 | 1,595 |
| 2026-09-18 | 117.93 | 117.99 | 116.00 | 117.68 | 117.68 | 2,265 |
| 2026-09-17 | 119.47 | 119.50 | 117.63 | 118.44 | 118.44 | 725 |
| 2026-09-16 | 120.33 | 120.33 | 118.48 | 118.49 | 118.49 | 195 |
| 2026-09-15 | 119.34 | 119.90 | 118.30 | 119.17 | 119.17 | 419 |
| 2026-09-14 | 120.97 | 120.97 | 118.52 | 119.04 | 119.04 | 490 |
| 2026-09-11 | 118.48 | 120.20 | 117.52 | 118.53 | 118.53 | 23 |
| 2026-09-10 | 118.95 | 118.97 | 117.81 | 118.20 | 118.20 | 158 |
| 2026-09-09 | 118.43 | 119.53 | 117.17 | 117.17 | 117.17 | 7,924 |
| 2026-09-08 | 122.02 | 122.72 | 119.00 | 120.30 | 120.30 | 1,000 |
| 2026-09-04 | 121.60 | 123.58 | 121.60 | 122.83 | 122.83 | 92 |
| 2026-09-03 | 121.55 | 123.32 | 119.67 | 123.02 | 123.02 | 890 |
| 2026-09-02 | 117.40 | 120.48 | 117.14 | 120.24 | 120.24 | 579 |
| 2026-09-01 | 117.60 | 119.21 | 116.62 | 116.87 | 116.87 | 78 |
| 2026-08-31 | 120.49 | 120.49 | 117.68 | 117.85 | 117.85 | 6,862 |
| 2026-08-28 | 122.53 | 122.53 | 120.31 | 120.33 | 120.33 | 1,420 |
| 2026-08-27 | 119.00 | 121.00 | 118.01 | 120.43 | 120.43 | 760 |
| 2026-08-26 | 119.82 | 120.61 | 119.50 | 120.22 | 120.22 | 2,967 |
| 2026-08-25 | 121.54 | 122.00 | 117.98 | 119.45 | 119.45 | 351 |
| 2026-08-24 | 122.05 | 123.50 | 120.00 | 121.48 | 121.48 | 47 |
| 2026-08-21 | 120.59 | 122.69 | 119.74 | 120.82 | 119.42 | 121 |
| 2026-08-20 | 123.00 | 123.45 | 120.93 | 121.61 | 120.20 | 438 |
| 2026-08-19 | 125.93 | 125.93 | 122.66 | 122.96 | 121.54 | 871 |
| 2026-08-18 | 125.92 | 126.11 | 124.66 | 125.34 | 123.89 | 509 |
| 2026-08-17 | 125.13 | 126.30 | 122.00 | 125.00 | 123.55 | 64 |
| 2026-08-14 | 124.90 | 125.59 | 123.43 | 124.81 | 123.36 | 219 |
| 2026-08-13 | 124.58 | 124.58 | 121.94 | 123.75 | 122.32 | 771 |
| 2026-08-12 | 122.25 | 122.40 | 121.50 | 122.07 | 120.66 | 979 |
| 2026-08-11 | 123.33 | 123.33 | 121.15 | 122.73 | 121.31 | 1,694 |
| 2026-08-10 | 121.34 | 122.30 | 119.00 | 121.54 | 120.13 | 762 |
| 2026-08-07 | 121.99 | 122.38 | 120.29 | 122.30 | 120.88 | 660 |
| 2026-08-06 | 120.16 | 121.52 | 118.90 | 121.38 | 119.97 | 778 |
| 2026-08-05 | 125.00 | 128.00 | 117.98 | 119.88 | 118.49 | 2,375 |
| 2026-08-04 | 125.00 | 125.00 | 120.54 | 123.51 | 122.08 | 114 |
| 2026-08-03 | 121.74 | 123.52 | 121.61 | 123.17 | 121.74 | 99 |
| 2026-07-31 | 124.61 | 125.00 | 121.52 | 122.49 | 121.07 | 1,315 |
| 2026-07-30 | 123.85 | 124.04 | 121.18 | 123.37 | 121.94 | 406 |
| 2026-07-29 | 123.35 | 125.00 | 118.96 | 123.61 | 122.18 | 477 |
| 2026-07-28 | 122.26 | 124.51 | 120.50 | 124.25 | 122.81 | 88 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 1.4000 USD |
| 2026-05-26 | 1.4000 USD |
| 2026-02-16 | 1.4000 USD |
| 2025-11-17 | 1.3500 USD |
| 2025-08-18 | 1.3500 USD |
| 2025-05-19 | 1.3500 USD |
| 2025-02-17 | 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.