Prudential Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	121.37	122.37	115.98	121.23	119.83	429
2026-07-24	120.00	120.00	117.35	119.16	117.78	1,202
2026-07-23	119.41	119.41	116.57	117.34	115.98	84
2026-07-22	116.82	120.55	116.48	118.99	117.61	1,209
2026-07-21	117.00	118.40	117.00	118.40	117.03	352
2026-07-20	120.00	120.50	118.08	118.19	116.82	374
2026-07-17	118.25	120.44	117.12	118.93	117.55	3,183
2026-07-16	115.30	117.73	112.00	117.37	116.01	183
2026-07-15	114.25	115.50	113.69	115.43	114.09	84
2026-07-14	115.43	115.60	114.72	114.72	113.39	456
2026-07-13	117.37	117.37	114.11	116.76	115.41	149
2026-07-10	111.55	116.45	111.55	115.27	113.93	25
2026-07-09	114.01	116.56	113.81	116.41	115.06	1,508
2026-07-08	116.01	116.76	112.64	112.87	111.56	74
2026-07-07	114.87	116.34	114.28	115.52	114.18	1,872
2026-07-06	111.83	114.31	111.83	113.86	112.54	1,821
2026-07-02	112.10	112.64	111.00	112.54	111.24	3,090
2026-07-01	107.93	111.62	107.93	111.59	110.29	1,738
2026-06-30	108.75	109.00	107.99	108.40	107.14	258
2026-06-29	108.00	108.64	107.25	108.52	107.26	2,282
2026-06-26	106.50	108.90	106.50	107.79	106.54	1,715
2026-06-25	107.40	109.23	106.50	106.88	105.64	1,130
2026-06-24	109.60	109.60	105.54	105.56	104.34	17,693
2026-06-23	110.00	110.00	105.17	108.37	107.11	74
2026-06-22	106.53	109.25	106.20	108.04	106.79	1,138
2026-06-18	106.37	109.47	106.37	107.01	105.77	2,180
2026-06-17	109.00	111.50	108.14	108.32	107.06	118
2026-06-16	107.33	110.94	107.33	109.25	107.98	2,240
2026-06-15	109.00	109.66	108.82	108.86	107.60	94
2026-06-12	103.36	108.47	103.36	108.47	107.21	640
2026-06-11	107.00	107.00	103.00	106.68	105.44	1,788
2026-06-10	103.40	106.07	102.31	105.71	104.49	201
2026-06-09	103.63	104.69	101.00	103.11	101.92	1,693
2026-06-08	105.20	105.24	101.76	103.97	102.76	335
2026-06-05	103.32	104.94	100.66	104.41	103.20	132
2026-06-04	102.69	103.97	100.50	103.71	102.51	506
2026-06-03	101.27	104.00	100.66	101.53	100.35	2,719
2026-06-02	99.660	102.82	99.660	102.60	101.41	662
2026-06-01	101.94	104.33	99.500	100.66	99.492	3,443
2026-05-29	102.88	102.88	98.020	102.12	100.93	252
2026-05-28	102.16	102.16	100.79	101.18	100.01	221
2026-05-27	103.29	104.99	101.46	102.01	100.83	387
2026-05-26	103.87	104.14	102.32	102.74	101.55	722
2026-05-22	104.56	105.00	104.20	104.52	101.90	83
2026-05-21	103.15	104.47	102.04	104.17	101.56	222
2026-05-20	101.18	103.41	100.45	103.11	100.53	255
2026-05-19	102.98	105.00	101.46	102.03	99.474	56
2026-05-18	100.50	103.08	100.00	102.89	100.31	355
2026-05-15	101.00	103.19	101.00	102.03	99.474	501
2026-05-14	102.38	104.00	102.38	103.32	100.73	470
2026-05-13	102.84	103.37	102.33	102.39	99.827	938
2026-05-12	99.250	102.46	99.250	102.23	99.671	310
2026-05-11	100.40	101.70	99.530	101.03	98.499	370
2026-05-08	100.00	100.67	98.910	100.18	97.670	273
2026-05-07	100.49	101.17	98.970	98.970	96.490	8,848
2026-05-06	101.89	102.63	97.580	99.770	97.270	4,587
2026-05-05	96.500	98.500	96.500	98.460	95.993	2,618
2026-05-01	98.250	99.390	96.360	98.720	96.246	55
2026-04-30	97.850	98.140	95.700	98.140	95.681	138
2026-04-29	95.900	97.265	95.900	96.450	94.033	153

← NewerPage 2 of 21 · 1,225 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.