Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	103.19	104.15	103.19	104.15	96.439	2
2025-05-07	102.99	102.99	100.80	100.80	93.335	106
2025-05-06	102.31	103.34	101.89	103.33	95.678	73
2025-05-02	103.79	103.91	102.66	103.40	95.743	228
2025-05-01	102.71	104.95	102.06	102.06	94.502	791
2025-04-30	104.24	104.24	100.18	101.38	93.872	134
2025-04-29	103.66	104.06	103.13	104.06	96.356	64
2025-04-28	104.19	104.66	103.08	103.19	95.548	383
2025-04-25	105.08	105.08	102.21	102.34	94.761	189
2025-04-24	101.86	104.17	101.54	104.03	96.326	31
2025-04-23	103.62	104.93	102.15	102.44	94.854	235
2025-04-22	98.650	100.25	98.650	99.160	91.817	167
2025-04-17	99.710	100.90	99.500	100.79	93.326	942
2025-04-16	99.980	100.44	98.850	98.850	91.529	137
2025-04-15	101.79	102.20	100.77	100.78	93.314	157
2025-04-14	100.96	101.93	100.14	101.89	94.344	87
2025-04-11	97.215	98.470	95.830	98.470	91.178	149
2025-04-10	101.39	102.19	96.473	98.369	91.084	50
2025-04-09	95.500	102.76	93.275	102.76	95.150	1,642
2025-04-08	100.30	101.05	96.000	96.291	89.160	522
2025-04-07	93.670	96.655	90.670	96.655	89.497	944
2025-04-04	101.51	101.75	97.340	97.340	90.131	856
2025-04-03	107.27	108.05	105.21	106.57	98.673	79
2025-04-02	110.34	112.96	110.34	112.25	103.94	177
2025-04-01	111.51	111.96	110.31	111.44	103.19	103
2025-03-31	109.00	110.80	108.70	110.62	102.42	443
2025-03-28	114.25	114.38	109.20	109.43	101.32	645
2025-03-27	115.43	115.64	114.39	114.79	106.29	77
2025-03-26	115.23	116.84	115.23	115.51	106.96	150
2025-03-25	114.79	114.82	113.91	114.45	105.97	164
2025-03-24	111.82	113.29	111.17	112.79	104.44	79
2025-03-21	110.68	110.68	109.20	110.49	102.31	242
2025-03-20	109.76	111.64	109.76	110.81	102.60	30
2025-03-19	109.80	111.07	109.66	111.07	102.84	126
2025-03-18	111.04	111.04	109.60	109.60	101.48	33
2025-03-17	108.53	110.71	108.50	110.63	102.44	205
2025-03-14	106.53	108.23	106.24	108.23	100.21	134
2025-03-13	106.50	107.33	105.43	105.58	97.756	683
2025-03-12	105.20	106.88	105.07	106.88	98.965	186
2025-03-11	106.23	106.34	104.62	106.30	98.427	81
2025-03-10	108.91	109.40	105.82	105.90	98.057	201
2025-03-07	109.39	111.48	108.82	111.48	103.22	803
2025-03-06	110.22	110.49	108.28	109.86	101.72	60
2025-03-05	109.64	110.83	109.17	109.92	101.78	134
2025-03-04	112.27	112.27	109.36	109.41	101.30	2,289
2025-03-03	116.23	116.90	114.81	114.81	106.31	47
2025-02-28	113.95	114.51	113.42	113.42	105.02	14
2025-02-27	112.75	113.96	112.09	113.45	105.04	724
2025-02-26	111.95	112.48	111.12	111.97	103.68	1,192
2025-02-25	110.47	111.50	110.21	110.85	102.64	1,563
2025-02-24	110.53	110.79	110.03	110.76	102.56	209
2025-02-21	111.24	111.44	109.37	109.37	101.27	193
2025-02-20	111.50	111.68	110.04	110.37	102.20	931
2025-02-19	111.21	111.57	110.88	110.88	102.67	201
2025-02-18	110.74	111.17	110.37	111.17	102.94	99
2025-02-14	112.10	113.04	111.88	112.09	102.54	887
2025-02-13	110.65	111.43	110.11	111.43	101.94	41
2025-02-12	111.59	111.59	109.90	110.86	101.42	1,162
2025-02-11	113.42	113.42	110.80	111.56	102.05	71
2025-02-10	112.80	114.97	111.00	112.45	102.86	123

← NewerPage 7 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.