Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.870	17.900	17.760	17.820	17.009	46,301
2026-01-28	17.850	17.910	17.830	17.840	17.028	19,771
2026-01-27	17.840	17.920	17.830	17.890	17.076	39,443
2026-01-26	17.800	17.930	17.750	17.890	17.076	22,734
2026-01-23	17.730	17.889	17.730	17.840	17.028	37,416
2026-01-22	17.700	17.820	17.604	17.780	16.971	47,156
2026-01-21	17.580	17.680	17.548	17.650	16.847	11,316
2026-01-20	17.600	17.700	17.550	17.580	16.780	70,087
2026-01-16	17.760	17.850	17.680	17.710	16.904	42,154
2026-01-15	17.800	17.900	17.730	17.810	16.999	40,577
2026-01-14	17.800	17.810	17.740	17.760	16.952	20,462
2026-01-13	17.810	17.930	17.760	17.810	16.999	85,729
2026-01-12	17.680	17.790	17.620	17.790	16.980	27,456
2026-01-09	17.640	17.780	17.640	17.780	16.971	34,581
2026-01-08	17.610	17.710	17.490	17.690	16.885	58,931
2026-01-07	17.630	17.670	17.590	17.630	16.828	14,410
2026-01-06	17.640	17.640	17.525	17.620	16.818	33,594
2026-01-05	17.490	17.740	17.460	17.650	16.847	84,557
2026-01-02	17.320	17.490	17.320	17.490	16.694	41,789
2025-12-31	17.220	17.300	17.220	17.250	16.465	66,221
2025-12-30	17.240	17.320	17.210	17.240	16.455	64,623
2025-12-29	17.240	17.270	17.220	17.250	16.465	41,505
2025-12-26	17.330	17.370	17.260	17.270	16.484	34,758
2025-12-24	17.330	17.350	17.260	17.260	16.474	13,757
2025-12-23	17.360	17.410	17.320	17.350	16.560	106,353
2025-12-22	17.390	17.440	17.380	17.400	16.608	54,951
2025-12-19	17.390	17.470	17.380	17.440	16.646	105,978
2025-12-18	17.450	17.550	17.380	17.420	16.627	171,330
2025-12-17	17.400	17.450	17.360	17.430	16.637	89,645
2025-12-16	17.390	17.450	17.380	17.440	16.646	33,360
2025-12-15	17.410	17.480	17.330	17.410	16.618	50,717
2025-12-12	17.420	17.500	17.380	17.380	16.589	47,864
2025-12-11	17.420	17.570	17.420	17.470	16.675	31,323
2025-12-10	17.400	17.450	17.360	17.420	16.627	87,932
2025-12-09	17.300	17.440	17.300	17.400	16.608	92,011
2025-12-08	17.240	17.309	17.150	17.250	16.465	36,487
2025-12-05	17.230	17.317	17.190	17.240	16.455	73,237
2025-12-04	17.310	17.360	17.200	17.230	16.446	64,054
2025-12-03	17.250	17.370	17.240	17.350	16.560	23,214
2025-12-02	17.330	17.380	17.160	17.240	16.455	53,488
2025-12-01	17.300	17.390	17.220	17.270	16.484	41,267
2025-11-28	17.510	17.510	17.360	17.360	16.570	11,334
2025-11-26	17.420	17.540	17.369	17.440	16.646	49,829
2025-11-25	17.350	17.470	17.350	17.390	16.598	28,527
2025-11-24	17.300	17.400	17.267	17.360	16.570	23,154
2025-11-21	17.200	17.370	17.150	17.250	16.465	30,753
2025-11-20	17.320	17.320	17.070	17.180	16.398	53,544
2025-11-19	17.210	17.260	17.180	17.250	16.465	19,927
2025-11-18	17.210	17.365	17.190	17.270	16.484	27,237
2025-11-17	17.500	17.590	17.210	17.350	16.560	45,661
2025-11-14	17.530	17.590	17.440	17.500	16.703	25,325
2025-11-13	18.170	18.170	17.730	17.760	16.705	36,185
2025-11-12	18.230	18.270	18.090	18.130	17.053	30,193
2025-11-11	18.260	18.330	18.190	18.270	17.185	25,512
2025-11-10	18.120	18.270	18.040	18.200	17.119	23,042
2025-11-07	18.190	18.190	17.950	18.120	17.044	30,625
2025-11-06	18.100	18.140	18.000	18.100	17.025	27,766
2025-11-05	17.940	18.125	17.920	18.100	17.025	37,954
2025-11-04	18.070	18.081	17.910	18.020	16.950	29,090
2025-11-03	18.150	18.150	17.940	18.100	17.025	20,885

← NewerPage 4 of 21 · 1,255 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.