Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	17.310	17.490	17.230	17.340	15.835	20,270
2025-05-12	17.530	17.530	17.260	17.320	15.817	27,123
2025-05-09	17.310	17.380	17.228	17.370	15.863	34,084
2025-05-08	17.400	17.460	17.250	17.290	15.790	30,867
2025-05-07	17.270	17.420	17.261	17.350	15.844	23,001
2025-05-06	17.090	17.250	17.070	17.250	15.753	28,962
2025-05-05	17.120	17.270	17.051	17.130	15.644	23,167
2025-05-02	17.170	17.350	17.110	17.210	15.717	29,257
2025-05-01	17.290	17.348	17.080	17.190	15.698	39,145
2025-04-30	17.290	17.350	17.210	17.240	15.744	38,707
2025-04-29	17.360	17.460	17.340	17.360	15.854	27,901
2025-04-28	17.440	17.521	17.300	17.400	15.890	33,416
2025-04-25	17.480	17.530	17.340	17.450	15.936	11,407
2025-04-24	17.420	17.510	17.250	17.480	15.963	24,326
2025-04-23	17.370	17.460	17.320	17.360	15.854	107,107
2025-04-22	17.070	17.206	17.070	17.140	15.653	48,034
2025-04-21	17.040	17.109	16.890	16.980	15.507	46,271
2025-04-17	17.140	17.170	17.022	17.060	15.580	22,125
2025-04-16	16.900	17.170	16.900	17.070	15.589	71,905
2025-04-15	17.020	17.260	16.840	17.000	15.525	160,161
2025-04-14	17.080	17.120	16.890	17.010	15.534	45,371
2025-04-11	17.080	17.080	16.900	17.010	15.534	98,860
2025-04-10	17.320	17.460	16.990	17.130	15.644	36,392
2025-04-09	17.120	17.570	16.920	17.570	16.045	45,394
2025-04-08	17.230	17.410	17.050	17.150	15.662	60,186
2025-04-07	17.010	17.400	16.920	17.110	15.625	47,038
2025-04-04	17.240	17.570	17.050	17.410	15.899	44,995
2025-04-03	17.350	17.550	17.121	17.400	15.890	72,552
2025-04-02	17.450	17.610	17.450	17.590	16.064	31,025
2025-04-01	17.530	17.650	17.450	17.540	16.018	44,784
2025-03-31	17.550	17.630	17.380	17.490	15.972	173,317
2025-03-28	17.840	17.900	17.610	17.630	16.100	45,387
2025-03-27	17.770	17.870	17.705	17.800	16.255	20,818
2025-03-26	18.060	18.060	17.800	17.809	16.263	22,211
2025-03-25	18.010	18.090	17.974	18.060	16.493	23,827
2025-03-24	18.120	18.190	17.960	18.030	16.465	31,943
2025-03-21	18.070	18.146	18.040	18.060	16.493	51,152
2025-03-20	18.170	18.280	18.060	18.130	16.557	17,891
2025-03-19	18.160	18.240	18.080	18.180	16.602	27,972
2025-03-18	18.140	18.190	18.060	18.150	16.575	18,396
2025-03-17	18.150	18.310	18.117	18.230	16.648	17,448
2025-03-14	18.040	18.225	18.030	18.080	16.511	20,226
2025-03-13	17.980	18.094	17.870	18.030	16.465	24,325
2025-03-12	17.890	18.038	17.770	17.960	16.402	25,033
2025-03-11	17.960	18.065	17.820	17.830	16.283	23,703
2025-03-10	18.170	18.243	17.950	17.950	16.392	21,196
2025-03-07	18.330	18.395	18.110	18.175	16.598	23,284
2025-03-06	18.440	18.450	18.300	18.330	16.739	21,360
2025-03-05	18.470	18.590	18.450	18.460	16.858	15,835
2025-03-04	18.640	18.700	18.420	18.470	16.867	19,756
2025-03-03	18.760	18.780	18.619	18.630	17.013	17,852
2025-02-28	18.710	18.730	18.550	18.590	16.977	23,079
2025-02-27	18.580	18.670	18.550	18.600	16.986	12,615
2025-02-26	18.660	18.700	18.530	18.580	16.968	18,850
2025-02-25	18.350	18.710	17.950	18.620	17.004	42,847
2025-02-24	18.160	18.290	18.063	18.260	16.675	22,731
2025-02-21	18.120	18.240	18.072	18.160	16.584	27,043
2025-02-20	18.120	18.230	18.060	18.110	16.538	35,040
2025-02-19	18.160	18.310	17.950	18.110	16.538	36,858
2025-02-18	18.490	18.526	18.240	18.240	16.657	39,613

← NewerPage 7 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.