Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.260	18.410	18.090	18.130	17.053	39,650
2025-10-30	18.390	18.425	18.170	18.260	17.176	31,106
2025-10-29	18.530	18.590	18.435	18.460	17.364	30,628
2025-10-28	18.590	18.600	18.370	18.600	17.495	41,118
2025-10-27	18.550	18.580	18.400	18.500	17.401	26,983
2025-10-24	18.470	18.510	18.380	18.510	17.411	16,016
2025-10-23	18.400	18.495	18.220	18.440	17.345	51,540
2025-10-22	18.270	18.360	18.251	18.330	17.242	36,087
2025-10-21	18.220	18.320	18.220	18.320	17.232	34,057
2025-10-20	18.110	18.230	18.110	18.210	17.129	19,728
2025-10-17	18.120	18.120	18.070	18.099	17.025	20,385
2025-10-16	18.120	18.260	18.050	18.120	17.044	17,454
2025-10-15	18.090	18.199	18.080	18.140	17.063	16,173
2025-10-14	18.040	18.130	18.000	18.060	16.988	14,026
2025-10-13	18.090	18.150	18.001	18.060	16.988	19,139
2025-10-10	18.160	18.265	18.030	18.030	16.959	23,910
2025-10-09	18.310	18.355	18.080	18.140	17.063	15,945
2025-10-08	18.330	18.400	18.310	18.336	17.248	16,327
2025-10-07	18.350	18.380	18.281	18.330	17.242	8,657
2025-10-06	18.390	18.390	18.250	18.350	17.260	11,992
2025-10-03	18.400	18.400	18.330	18.370	17.279	11,665
2025-10-02	18.460	18.460	18.277	18.400	17.307	11,716
2025-10-01	18.140	18.455	18.074	18.450	17.354	23,761
2025-09-30	18.320	18.320	18.025	18.100	17.025	43,733
2025-09-29	18.330	18.383	18.190	18.220	17.138	24,736
2025-09-26	18.370	18.440	18.280	18.325	17.237	13,734
2025-09-25	18.460	18.460	18.260	18.330	17.242	42,070
2025-09-24	18.460	18.490	18.370	18.420	17.326	21,497
2025-09-23	18.500	18.540	18.410	18.450	17.354	13,329
2025-09-22	18.560	18.560	18.460	18.510	17.411	19,354
2025-09-19	18.460	18.580	18.410	18.560	17.458	16,699
2025-09-18	18.580	18.580	18.410	18.525	17.425	19,383
2025-09-17	18.690	18.720	18.470	18.590	17.486	23,589
2025-09-16	18.690	18.690	18.520	18.640	17.533	22,022
2025-09-15	18.630	18.697	18.470	18.640	17.533	20,666
2025-09-12	18.540	18.590	18.392	18.580	17.477	15,474
2025-09-11	18.380	18.610	18.380	18.490	17.392	20,560
2025-09-10	18.330	18.440	18.301	18.370	17.279	50,022
2025-09-09	18.310	18.310	18.200	18.300	17.213	22,814
2025-09-08	18.220	18.363	18.210	18.320	17.232	36,313
2025-09-05	18.140	18.230	18.050	18.210	17.129	19,610
2025-09-04	17.980	18.000	17.940	17.993	16.924	17,345
2025-09-03	17.800	17.930	17.800	17.890	16.828	11,761
2025-09-02	17.820	17.916	17.730	17.730	16.677	22,325
2025-08-29	17.990	18.021	17.720	17.750	16.696	58,693
2025-08-28	18.010	18.090	17.870	17.990	16.922	33,543
2025-08-27	17.980	18.006	17.860	17.930	16.865	21,209
2025-08-26	17.990	18.070	17.843	17.990	16.922	23,439
2025-08-25	18.060	18.060	17.940	18.000	16.931	21,446
2025-08-22	17.900	18.080	17.870	18.060	16.988	20,916
2025-08-21	17.890	17.980	17.854	17.870	16.809	18,212
2025-08-20	18.000	18.000	17.940	17.980	16.912	12,531
2025-08-19	17.760	17.990	17.760	17.971	16.903	28,038
2025-08-18	17.730	17.790	17.690	17.790	16.733	29,877
2025-08-15	17.730	18.040	17.550	17.630	16.583	34,995
2025-08-14	18.040	18.040	17.820	17.950	16.641	28,500
2025-08-13	17.970	18.110	17.970	18.020	16.706	29,988
2025-08-12	17.750	17.950	17.750	17.940	16.632	32,319
2025-08-11	17.760	17.770	17.697	17.750	16.456	16,882
2025-08-08	17.690	17.740	17.640	17.740	16.447	28,384

← NewerPage 5 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.