Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	17.690	17.740	17.640	17.740	16.447	28,384
2025-08-07	17.845	17.850	17.690	17.690	16.400	18,858
2025-08-06	17.930	18.030	17.740	17.780	16.484	25,574
2025-08-05	18.010	18.120	17.901	17.960	16.651	32,012
2025-08-04	17.810	19.400	17.810	18.060	16.743	40,446
2025-08-01	17.750	17.844	17.710	17.810	16.512	27,612
2025-07-31	17.580	17.840	17.500	17.800	16.502	56,932
2025-07-30	17.650	17.750	17.530	17.530	16.252	13,900
2025-07-29	17.530	17.665	17.530	17.620	16.335	18,188
2025-07-28	17.510	17.679	17.470	17.490	16.215	20,892
2025-07-25	17.570	17.572	17.450	17.490	16.215	23,413
2025-07-24	17.500	17.600	17.500	17.510	16.233	21,602
2025-07-23	17.710	17.710	17.522	17.560	16.280	19,384
2025-07-22	17.700	17.785	17.520	17.630	16.345	24,623
2025-07-21	17.700	17.850	17.660	17.669	16.381	35,106
2025-07-18	17.790	17.790	17.630	17.660	16.373	27,973
2025-07-17	17.470	17.760	17.470	17.740	16.447	111,035
2025-07-16	17.660	17.660	17.400	17.470	16.196	33,960
2025-07-15	17.800	17.800	17.550	17.550	16.271	21,825
2025-07-14	17.910	17.910	17.720	17.770	16.475	26,766
2025-07-11	17.790	17.980	17.790	17.850	16.549	142,907
2025-07-10	17.710	17.950	17.700	17.950	16.641	34,628
2025-07-09	17.630	17.716	17.622	17.700	16.410	28,113
2025-07-08	17.510	17.580	17.481	17.580	16.298	20,017
2025-07-07	17.540	17.669	17.394	17.510	16.233	27,322
2025-07-03	17.400	17.650	17.400	17.560	16.280	20,292
2025-07-02	17.260	17.500	17.260	17.490	16.215	30,476
2025-07-01	17.120	17.320	17.120	17.270	16.011	98,513
2025-06-30	17.350	17.450	17.150	17.150	15.900	116,173
2025-06-27	17.400	17.470	17.330	17.340	16.076	39,679
2025-06-26	17.330	17.390	17.302	17.390	16.122	14,899
2025-06-25	17.330	17.350	17.236	17.280	16.020	25,911
2025-06-24	17.160	17.320	17.160	17.320	16.057	37,509
2025-06-23	17.030	17.150	16.940	17.074	15.829	75,299
2025-06-20	16.850	17.070	16.816	16.940	15.705	39,771
2025-06-18	16.840	16.900	16.840	16.850	15.622	32,482
2025-06-17	16.770	16.878	16.770	16.790	15.566	53,530
2025-06-16	16.950	17.035	16.720	16.750	15.529	57,574
2025-06-13	17.000	17.060	16.870	16.920	15.687	49,816
2025-06-12	17.200	17.200	17.050	17.090	15.844	30,825
2025-06-11	17.220	17.300	17.110	17.110	15.863	31,482
2025-06-10	17.180	17.250	17.150	17.170	15.918	27,681
2025-06-09	17.060	17.170	17.060	17.140	15.890	31,837
2025-06-06	17.190	17.190	17.000	17.060	15.816	35,559
2025-06-05	17.160	17.230	17.070	17.190	15.937	45,279
2025-06-04	17.040	17.118	17.010	17.090	15.844	41,092
2025-06-03	17.010	17.080	16.960	16.960	15.724	28,420
2025-06-02	17.020	17.020	16.850	16.940	15.705	28,816
2025-05-30	16.940	17.030	16.878	16.980	15.742	117,264
2025-05-29	16.950	17.000	16.900	16.900	15.668	28,086
2025-05-28	17.000	17.320	16.840	16.900	15.668	27,487
2025-05-27	16.950	17.050	16.930	17.000	15.761	35,585
2025-05-23	16.800	16.870	16.620	16.870	15.640	22,445
2025-05-22	16.750	16.910	16.700	16.830	15.603	31,449
2025-05-21	17.110	17.110	16.750	16.760	15.538	40,237
2025-05-20	17.130	17.240	17.087	17.170	15.918	31,419
2025-05-19	16.930	17.150	16.850	17.140	15.890	38,658
2025-05-16	17.120	17.130	16.920	17.100	15.853	53,433
2025-05-15	17.000	17.130	16.960	17.070	15.826	43,605
2025-05-14	17.350	17.440	17.235	17.240	15.744	44,930

← NewerPage 6 of 26 · 1,539 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.