Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.080	17.090	17.010	17.010	16.476	13,149
2026-04-24	16.980	17.050	16.960	17.050	16.515	19,544
2026-04-23	17.020	17.080	16.961	16.980	16.447	15,423
2026-04-22	17.100	17.100	17.001	17.020	16.486	10,050
2026-04-21	17.090	17.090	16.980	17.040	16.505	22,460
2026-04-20	17.060	17.090	17.010	17.070	16.534	29,973
2026-04-17	17.060	17.130	17.000	17.010	16.476	12,836
2026-04-16	17.110	17.110	16.960	16.960	16.428	22,340
2026-04-15	17.050	17.100	17.010	17.060	16.525	56,131
2026-04-14	17.010	17.120	17.010	17.050	16.515	14,141
2026-04-13	16.900	17.020	16.849	16.990	16.457	34,118
2026-04-10	16.910	16.940	16.820	16.928	16.397	19,478
2026-04-09	16.920	16.990	16.795	16.910	16.379	31,173
2026-04-08	16.770	17.004	16.770	16.920	16.389	50,695
2026-04-07	16.630	16.690	16.520	16.590	16.069	40,007
2026-04-06	16.720	16.750	16.580	16.630	16.108	18,621
2026-04-02	16.500	16.740	16.475	16.690	16.166	28,386
2026-04-01	16.400	16.650	16.400	16.500	15.982	59,259
2026-03-31	16.680	16.765	16.290	16.290	15.779	153,502
2026-03-30	16.820	16.850	16.660	16.680	16.157	28,510
2026-03-27	16.890	16.900	16.760	16.800	16.273	23,874
2026-03-26	17.030	17.100	16.850	16.890	16.360	35,099
2026-03-25	17.100	17.130	17.009	17.080	16.544	10,625
2026-03-24	16.980	17.053	16.930	17.000	16.467	13,982
2026-03-23	17.130	17.130	16.910	17.060	16.525	20,963
2026-03-20	17.190	17.269	16.900	17.130	16.592	23,439
2026-03-19	17.200	17.290	17.150	17.280	16.738	23,170
2026-03-18	17.150	17.310	17.040	17.310	16.767	106,266
2026-03-17	17.140	17.200	17.140	17.160	16.621	30,143
2026-03-16	17.030	17.120	16.900	17.120	16.583	34,986
2026-03-13	16.960	17.040	16.900	17.020	16.486	67,059
2026-03-12	17.060	17.060	16.931	16.960	16.428	51,429
2026-03-11	17.160	17.160	17.060	17.060	16.525	12,326
2026-03-10	17.220	17.230	17.110	17.130	16.592	15,528
2026-03-09	17.250	17.250	17.050	17.110	16.573	47,249
2026-03-06	17.220	17.258	17.190	17.230	16.689	51,900
2026-03-05	17.350	17.350	17.250	17.281	16.739	17,707
2026-03-04	17.380	17.380	17.320	17.350	16.806	17,610
2026-03-03	17.320	17.360	17.220	17.360	16.815	22,278
2026-03-02	17.290	17.440	17.210	17.410	16.864	32,297
2026-02-27	17.440	17.440	17.180	17.300	16.757	87,593
2026-02-26	17.470	17.470	17.400	17.400	16.854	14,424
2026-02-25	17.410	17.500	17.410	17.420	16.873	15,588
2026-02-24	17.400	17.490	17.370	17.401	16.855	21,664
2026-02-23	17.540	17.623	17.350	17.370	16.825	21,469
2026-02-20	17.550	17.650	17.480	17.480	16.931	15,293
2026-02-19	17.540	17.540	17.420	17.500	16.951	27,719
2026-02-18	17.650	17.670	17.543	17.550	16.999	22,900
2026-02-17	17.570	17.640	17.449	17.610	17.057	40,745
2026-02-13	17.500	17.561	17.467	17.515	16.965	29,995
2026-02-12	17.690	17.740	17.600	17.680	16.875	27,490
2026-02-11	17.650	17.740	17.650	17.688	16.883	14,163
2026-02-10	17.610	17.674	17.610	17.660	16.856	13,545
2026-02-09	17.550	17.670	17.530	17.670	16.866	55,292
2026-02-06	17.530	17.620	17.520	17.550	16.751	49,543
2026-02-05	17.630	17.730	17.440	17.490	16.694	19,075
2026-02-04	17.710	17.775	17.580	17.580	16.780	15,411
2026-02-03	17.880	17.880	17.560	17.660	16.856	31,174
2026-02-02	17.850	17.900	17.790	17.846	17.034	18,769
2026-01-30	17.840	17.862	17.790	17.850	17.038	28,989

← NewerPage 3 of 26 · 1,538 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2580 USD
2026-05-15	0.2580 USD
2026-02-13	0.2580 USD
2025-11-14	0.2580 USD
2025-08-15	0.2580 USD
2025-05-15	0.2580 USD
2025-02-14	0.2580 USD
2024-11-15	0.2580 USD
2024-08-15	0.2580 USD
2024-05-14	0.2580 USD
2024-02-14	0.2580 USD
2023-11-14	0.2580 USD
2023-08-14	0.2580 USD
2023-05-12	0.2578 USD
2023-02-14	0.2580 USD
2022-11-14	0.2580 USD
2022-08-12	0.2580 USD
2022-05-12	0.2580 USD
2022-02-14	0.2520 USD
2021-11-12	0.2580 USD
2021-08-12	0.2610 USD
2021-05-13	0.2610 USD
2021-02-11	0.2520 USD
2020-11-12	0.2860 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.