Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	103.74	104.14	102.75	103.81	98.597	154
2025-10-29	100.44	101.35	100.44	101.01	95.940	777
2025-10-28	102.00	102.00	100.98	101.53	96.432	24
2025-10-27	102.70	102.88	101.89	101.89	96.775	1,991
2025-10-24	103.50	103.50	102.11	102.11	96.983	54
2025-10-23	102.48	102.71	101.69	101.91	96.793	802
2025-10-22	102.95	102.95	101.84	101.98	96.859	47
2025-10-21	102.15	102.37	101.00	102.16	97.027	51
2025-10-20	101.50	101.69	100.62	101.55	96.451	52
2025-10-17	98.740	100.49	98.740	100.31	95.269	114
2025-10-16	102.75	102.75	99.922	99.922	94.905	75
2025-10-15	104.00	104.70	102.50	102.50	97.355	51
2025-10-14	100.87	103.92	100.57	103.92	98.700	85
2025-10-13	101.98	101.98	99.600	101.25	96.166	202
2025-10-10	102.31	103.23	100.00	100.23	95.197	57
2025-10-09	104.15	104.15	102.50	102.60	97.449	68
2025-10-08	103.61	103.66	103.31	103.31	98.122	24
2025-10-07	103.80	103.80	103.41	103.61	98.408	626
2025-10-06	103.94	104.90	103.14	103.50	98.298	440
2025-10-03	103.12	104.17	101.94	104.17	98.939	12
2025-10-02	102.50	103.52	101.87	102.00	96.877	37
2025-10-01	102.67	103.93	102.61	103.93	98.707	130
2025-09-30	103.83	103.83	102.50	102.86	97.694	39
2025-09-29	105.00	105.68	103.06	103.08	97.907	60
2025-09-26	103.69	104.35	103.45	104.35	99.107	26
2025-09-25	103.07	103.38	102.34	102.38	97.234	939
2025-09-24	103.20	103.31	102.65	102.94	97.771	295
2025-09-23	102.50	103.89	102.50	103.84	98.626	802
2025-09-22	102.88	103.49	102.81	103.16	97.978	484
2025-09-19	103.90	103.91	102.92	102.92	97.752	1,571
2025-09-18	103.66	104.20	102.90	103.83	98.616	240
2025-09-17	102.35	104.03	102.26	104.03	98.806	24
2025-09-16	104.78	105.07	101.81	101.83	96.717	656
2025-09-15	106.83	107.15	106.49	106.73	101.37	217
2025-09-12	106.89	107.21	106.55	107.21	101.83	233
2025-09-11	105.67	106.65	105.49	106.41	101.07	33
2025-09-10	108.63	108.63	105.00	105.64	100.33	96
2025-09-09	105.99	106.68	105.96	106.66	101.30	209
2025-09-08	105.70	105.70	104.03	104.70	99.443	14
2025-09-05	108.15	109.24	104.95	104.95	99.684	65
2025-09-04	107.86	108.24	107.40	108.22	102.79	214
2025-09-03	108.47	108.47	106.90	106.96	101.59	69
2025-09-02	108.72	109.30	106.54	106.73	101.37	941
2025-08-29	109.31	109.74	109.31	109.50	104.00	92
2025-08-28	109.88	109.88	108.31	108.39	102.95	122
2025-08-27	109.68	110.60	108.85	109.79	104.28	103
2025-08-26	109.01	109.44	108.50	109.12	103.64	81
2025-08-22	108.32	110.70	107.76	110.06	104.53	193
2025-08-21	107.45	107.45	106.66	107.00	101.63	51
2025-08-20	106.39	107.20	106.39	107.06	101.69	906
2025-08-19	105.48	106.86	105.21	105.86	100.54	134
2025-08-18	105.80	106.33	105.35	106.05	100.72	115
2025-08-15	107.42	107.48	106.27	106.27	99.656	19
2025-08-14	106.91	106.99	105.86	106.74	100.09	1,157
2025-08-13	105.94	107.07	105.45	107.00	100.33	66
2025-08-12	104.65	105.61	104.00	105.38	98.816	26
2025-08-11	103.81	104.30	103.14	103.38	96.945	868
2025-08-08	101.49	103.26	101.40	103.26	96.829	21
2025-08-07	104.66	104.88	100.84	100.84	94.556	280
2025-08-06	103.77	104.68	103.31	104.38	97.879	24

← NewerPage 5 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.