Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	109.84	109.84	108.71	109.19	105.03	352
2026-01-28	109.47	109.47	107.00	107.42	103.33	195
2026-01-27	109.50	109.68	106.77	106.86	102.79	21
2026-01-26	108.97	109.46	106.75	108.41	104.28	764
2026-01-23	109.73	109.73	106.79	107.25	103.16	86
2026-01-22	110.97	110.97	108.86	108.94	104.79	62
2026-01-21	109.03	110.13	108.60	109.64	105.46	72
2026-01-20	110.79	110.89	108.34	108.77	104.63	342
2026-01-16	116.94	116.94	112.66	112.72	108.42	144
2026-01-15	118.48	118.60	117.29	117.29	112.82	27
2026-01-14	116.68	117.82	116.49	117.55	113.06	129
2026-01-13	117.15	118.08	117.15	117.25	112.78	33
2026-01-12	120.00	120.00	116.30	117.94	113.44	395
2026-01-09	117.17	120.75	117.17	119.36	114.81	66
2026-01-08	115.69	119.68	115.69	119.49	114.93	690
2026-01-07	117.28	117.28	116.11	116.11	111.68	74
2026-01-06	117.78	118.53	115.61	116.47	112.03	21
2026-01-05	113.00	118.12	113.00	117.95	113.45	2,528
2026-01-02	115.30	115.65	112.11	113.34	109.02	54
2025-12-31	114.37	114.37	112.90	113.26	108.94	59
2025-12-30	113.54	113.59	113.35	113.39	109.07	175
2025-12-29	114.35	114.35	113.11	113.17	108.86	149
2025-12-24	114.00	115.40	113.89	114.56	110.19	401
2025-12-23	113.31	115.02	113.31	114.51	110.15	65
2025-12-22	113.59	115.49	113.59	114.92	110.54	55
2025-12-19	113.82	116.33	113.82	115.17	110.78	168
2025-12-18	115.82	115.82	114.52	114.52	110.16	125
2025-12-17	116.27	118.25	115.41	115.41	111.01	15
2025-12-16	117.75	118.00	116.42	116.42	111.98	2,686
2025-12-15	117.14	118.71	116.93	117.20	112.73	1,252
2025-12-12	117.05	117.98	116.00	116.92	112.46	318
2025-12-11	114.58	117.67	114.00	117.65	113.17	223
2025-12-10	112.17	113.30	111.86	113.30	108.98	79
2025-12-09	112.44	112.72	111.49	112.29	108.01	291
2025-12-08	111.53	111.65	110.67	111.55	107.30	295
2025-12-05	110.01	111.62	110.01	111.62	107.37	33
2025-12-04	109.98	110.70	109.78	110.40	106.19	171
2025-12-03	107.71	109.38	107.32	109.38	105.21	3,169
2025-12-02	109.30	109.30	107.42	107.42	103.33	211
2025-12-01	106.96	109.17	106.96	108.61	104.47	283
2025-11-28	108.50	108.80	107.01	108.34	104.21	154
2025-11-26	108.69	110.00	108.57	108.85	104.70	2,592
2025-11-25	107.19	108.89	106.44	108.89	104.74	31
2025-11-24	107.31	107.68	106.11	107.06	102.98	62
2025-11-21	104.50	107.74	103.81	107.74	103.63	205
2025-11-20	105.11	105.64	103.66	103.92	99.962	90
2025-11-19	103.46	103.46	102.43	103.35	99.410	13
2025-11-18	101.00	102.96	100.94	102.37	98.471	272
2025-11-17	107.21	107.45	105.20	105.20	101.19	927
2025-11-14	108.00	108.00	106.49	107.36	101.97	679
2025-11-13	108.17	108.48	107.33	107.97	102.55	28
2025-11-12	107.00	108.32	106.54	107.92	102.50	336
2025-11-11	107.25	107.70	107.16	107.27	101.88	27
2025-11-10	106.55	107.22	106.23	107.22	101.84	42
2025-11-07	106.49	106.49	105.00	105.34	100.05	223
2025-11-06	105.32	105.69	104.32	104.71	99.452	52
2025-11-05	105.40	105.62	104.88	105.10	99.823	68
2025-11-04	104.31	105.09	103.79	104.89	99.621	491
2025-11-03	103.89	103.96	103.09	103.94	98.721	72
2025-10-31	102.25	103.79	101.93	103.32	98.135	654

← NewerPage 4 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.