Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	103.02	103.51	102.02	103.51	97.064	30
2025-08-04	101.41	102.22	101.00	101.76	95.418	355
2025-08-01	102.03	102.86	99.712	100.35	94.099	91
2025-07-31	105.42	105.80	102.74	105.01	98.470	192
2025-07-30	102.38	102.92	101.99	102.32	95.948	44
2025-07-29	104.84	105.29	104.10	104.10	97.617	9
2025-07-28	104.95	105.05	103.94	103.94	97.468	27
2025-07-25	105.00	105.05	104.49	104.66	98.137	23
2025-07-24	105.35	105.35	104.60	104.60	98.086	4
2025-07-23	104.85	105.43	104.85	105.22	98.667	39
2025-07-22	102.12	102.98	102.12	102.74	96.343	20
2025-07-21	103.49	103.94	102.92	103.22	96.790	40
2025-07-18	103.14	103.16	102.89	102.89	96.482	11
2025-07-17	102.16	102.89	101.55	102.23	95.863	142
2025-07-16	103.31	103.31	100.98	101.52	95.197	49
2025-07-15	104.96	105.07	103.95	103.95	97.476	12
2025-07-14	105.37	105.71	104.84	105.22	98.668	128
2025-07-11	106.67	106.67	105.31	105.61	99.028	28
2025-07-10	106.47	107.46	106.47	107.46	100.77	2
2025-07-09	108.00	108.00	106.16	106.16	99.548	279
2025-07-08	106.26	108.20	106.26	108.09	101.36	380
2025-07-07	108.75	109.41	106.96	106.96	100.30	603
2025-07-03	108.88	109.94	108.71	109.10	102.31	140
2025-07-02	107.75	109.00	107.75	108.36	101.61	8,673
2025-07-01	107.88	109.07	106.95	109.07	102.28	1,940
2025-06-30	106.98	107.42	106.98	107.19	100.51	233
2025-06-27	107.32	107.90	106.14	107.90	101.18	57
2025-06-26	106.69	107.02	105.71	106.77	100.12	52
2025-06-25	106.26	106.26	105.61	105.91	99.314	10
2025-06-24	106.23	107.28	106.23	106.50	99.867	21
2025-06-23	104.26	104.86	103.12	104.20	97.711	480
2025-06-20	105.32	105.61	104.65	105.06	98.520	144
2025-06-18	104.01	104.83	103.37	104.80	98.272	61
2025-06-17	104.04	104.91	103.75	103.75	97.289	6
2025-06-16	104.06	104.59	103.62	103.64	97.185	7
2025-06-13	101.91	104.00	101.50	103.60	97.148	70
2025-06-12	103.49	104.28	103.12	104.28	97.786	61
2025-06-11	106.55	106.68	105.83	106.00	99.398	19
2025-06-10	105.85	106.26	105.56	106.26	99.643	31
2025-06-09	106.10	106.32	105.30	106.28	99.661	25
2025-06-06	105.56	105.72	104.93	104.93	98.395	56
2025-06-05	103.51	104.07	102.96	103.97	97.495	54
2025-06-04	104.77	105.19	104.24	104.59	98.076	83
2025-06-03	103.50	104.94	102.85	104.94	98.404	288
2025-06-02	102.40	103.48	102.16	102.63	96.238	97
2025-05-30	104.05	104.05	102.86	103.62	97.170	232
2025-05-29	103.18	103.51	103.18	103.34	96.904	112
2025-05-28	104.77	104.85	104.50	104.64	98.123	147
2025-05-27	103.15	103.97	102.50	103.97	97.490	49
2025-05-23	100.31	101.76	100.27	101.76	95.423	67
2025-05-22	101.80	102.13	101.60	102.13	95.767	42
2025-05-21	104.96	105.43	102.99	103.04	96.627	98
2025-05-20	106.14	106.98	106.06	106.43	99.802	78
2025-05-19	106.57	108.11	106.10	108.11	101.38	626
2025-05-16	106.84	107.48	106.32	107.48	99.520	153,150
2025-05-15	105.72	106.41	105.46	106.37	98.489	104
2025-05-14	106.85	107.05	105.85	105.85	98.011	77
2025-05-13	107.68	108.25	107.46	108.25	100.23	74
2025-05-12	107.00	107.30	106.09	107.30	99.351	24
2025-05-09	104.12	104.27	103.60	103.60	95.928	352

← NewerPage 6 of 21 · 1,221 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.