Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	96.660	97.407	95.953	97.250	94.813	485
2026-04-27	94.770	95.650	92.800	95.490	93.097	425
2026-04-24	93.000	95.470	93.000	94.930	92.551	637
2026-04-23	95.900	95.900	93.420	93.740	91.391	475
2026-04-22	96.300	96.300	92.720	94.880	92.503	5,526
2026-04-21	103.61	104.99	95.850	95.970	93.565	3,084
2026-04-20	100.21	102.85	99.760	102.30	99.737	161
2026-04-17	98.450	102.63	98.180	101.70	99.152	950
2026-04-16	99.520	100.34	98.940	99.710	97.212	1,524
2026-04-15	97.700	99.990	97.700	99.880	97.377	442
2026-04-14	98.880	100.15	97.925	98.805	96.329	399
2026-04-13	98.550	98.550	94.010	97.780	95.330	101
2026-04-10	97.880	97.880	96.040	96.870	94.443	92
2026-04-09	96.100	99.340	96.000	97.380	94.940	403
2026-04-08	100.00	100.00	96.610	96.850	94.423	478
2026-04-07	97.800	98.660	96.950	97.259	94.822	80
2026-04-02	99.500	99.500	95.000	97.740	95.291	793
2026-04-01	97.650	99.080	97.530	98.760	96.285	556
2026-03-31	93.740	97.530	93.740	97.140	94.706	225
2026-03-30	93.000	95.070	93.000	94.790	92.415	184
2026-03-27	95.200	95.200	93.468	93.478	91.135	137
2026-03-26	96.550	96.550	94.440	94.960	92.581	59
2026-03-25	95.600	96.150	94.870	95.312	92.924	806
2026-03-24	95.040	95.400	93.550	94.976	92.596	946
2026-03-23	92.730	95.610	90.710	94.898	92.520	263
2026-03-20	92.670	93.290	92.520	92.890	90.563	55
2026-03-19	92.500	93.580	92.240	93.300	90.962	411
2026-03-18	96.720	96.720	93.600	93.600	91.255	28
2026-03-17	94.150	95.680	94.150	94.794	92.418	1,886
2026-03-16	93.270	94.190	92.500	93.430	91.089	254
2026-03-13	93.550	94.020	92.263	92.319	90.006	82
2026-03-12	94.480	95.990	92.290	92.290	89.978	330
2026-03-11	95.050	96.330	93.335	94.620	92.249	172
2026-03-10	95.750	97.000	94.220	95.800	93.399	45
2026-03-09	96.000	96.590	93.385	94.788	92.413	306
2026-03-06	98.800	100.59	94.897	96.300	93.887	176
2026-03-05	99.740	100.15	97.530	99.070	96.588	189
2026-03-04	97.100	100.15	97.100	98.866	96.389	209
2026-03-03	99.000	99.980	95.700	99.057	96.575	1,043
2026-03-02	97.110	99.880	96.520	99.880	97.377	282
2026-02-27	102.31	102.31	98.170	98.573	96.103	158
2026-02-26	100.87	102.59	99.960	101.60	99.054	4,023
2026-02-25	101.39	101.53	99.390	100.44	97.927	150
2026-02-24	100.90	102.22	99.559	100.14	97.634	175
2026-02-23	103.67	104.38	99.680	100.30	97.786	58
2026-02-20	102.00	103.81	101.82	103.52	100.93	454
2026-02-19	105.50	105.50	102.51	102.51	99.942	185
2026-02-18	104.10	105.36	103.20	105.18	102.55	954
2026-02-17	103.00	105.00	102.11	103.16	100.58	171
2026-02-13	105.53	105.53	103.64	104.49	100.51	1,592
2026-02-12	104.95	106.74	102.96	103.93	99.964	32
2026-02-11	103.55	105.19	103.33	105.19	101.18	473
2026-02-10	101.82	104.00	101.82	102.70	98.780	104
2026-02-09	102.78	104.03	101.98	103.25	99.314	135
2026-02-06	101.00	103.30	99.810	102.55	98.641	683
2026-02-05	102.16	103.23	99.600	100.03	96.217	76
2026-02-04	109.70	109.70	99.425	103.00	99.074	2,181
2026-02-03	112.00	112.69	107.75	107.89	103.77	267
2026-02-02	111.11	112.27	109.50	111.50	107.24	107
2026-01-30	108.34	110.17	108.34	109.92	105.73	52

← NewerPage 3 of 5 · 249 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.