Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.600	18.600	18.450	18.540	16.931	19,629
2025-02-13	18.560	18.868	18.560	18.700	16.842	15,668
2025-02-12	18.570	18.570	18.340	18.480	16.644	25,876
2025-02-11	18.670	18.790	18.640	18.710	16.851	22,979
2025-02-10	18.650	18.721	18.637	18.670	16.815	21,469
2025-02-07	18.690	18.700	18.580	18.630	16.779	13,280
2025-02-06	18.700	18.790	18.632	18.730	16.869	27,638
2025-02-05	18.530	18.790	18.530	18.740	16.878	14,427
2025-02-04	18.350	18.650	18.350	18.470	16.635	23,850
2025-02-03	18.660	18.660	18.370	18.390	16.562	18,842
2025-01-31	18.890	19.080	18.470	18.660	16.806	34,452
2025-01-30	18.840	19.073	18.840	18.890	17.013	17,658
2025-01-29	19.040	19.120	18.780	18.800	16.932	27,319
2025-01-28	19.130	19.180	19.000	19.050	17.157	18,890
2025-01-27	18.790	19.240	18.790	19.200	17.292	42,096
2025-01-24	18.690	18.840	18.690	18.800	16.932	31,623
2025-01-23	18.690	18.720	18.530	18.710	16.851	32,503
2025-01-22	18.820	18.840	18.624	18.840	16.968	9,986
2025-01-21	18.500	18.820	18.340	18.820	16.950	46,091
2025-01-17	18.580	18.580	18.240	18.380	16.553	32,191
2025-01-16	18.290	18.650	18.149	18.370	16.544	71,275
2025-01-15	18.040	18.350	17.860	18.330	16.508	49,924
2025-01-14	17.590	17.760	17.570	17.740	15.977	49,217
2025-01-13	17.760	17.769	17.410	17.580	15.833	91,270
2025-01-10	18.010	18.160	17.730	17.770	16.004	62,232
2025-01-08	18.390	18.480	18.160	18.250	16.436	31,937
2025-01-07	18.750	18.760	18.380	18.410	16.580	29,338
2025-01-06	18.900	18.989	18.750	18.840	16.968	32,540
2025-01-03	18.780	19.100	18.780	18.930	17.049	33,840
2025-01-02	18.600	18.840	18.600	18.800	16.932	24,789
2024-12-31	18.210	18.720	18.140	18.530	16.689	341,144
2024-12-30	17.880	18.400	17.830	18.200	16.391	154,737
2024-12-27	17.960	18.050	17.900	17.910	16.130	87,039
2024-12-26	18.190	18.190	18.000	18.040	16.247	44,982
2024-12-24	18.300	18.490	18.121	18.200	16.391	19,940
2024-12-23	18.510	18.510	18.280	18.300	16.481	29,697
2024-12-20	18.460	18.610	18.415	18.510	16.671	36,093
2024-12-19	18.300	18.490	17.961	18.470	16.635	91,586
2024-12-18	18.510	18.660	18.250	18.430	16.599	101,033
2024-12-17	18.330	18.610	18.330	18.530	16.689	138,610
2024-12-16	18.490	18.590	18.280	18.320	16.499	87,850
2024-12-13	18.600	18.707	18.405	18.470	16.635	55,415
2024-12-12	18.820	18.832	18.610	18.680	16.824	38,293
2024-12-11	18.950	19.070	18.850	18.870	16.995	46,470
2024-12-10	18.970	19.067	18.800	18.870	16.995	40,630
2024-12-09	19.100	19.238	18.931	18.950	17.067	38,275
2024-12-06	19.310	19.310	19.080	19.140	17.238	39,241
2024-12-05	19.220	19.350	19.220	19.250	17.337	32,495
2024-12-04	19.260	19.350	19.220	19.220	17.310	21,435
2024-12-03	19.490	19.570	19.220	19.220	17.310	29,852
2024-12-02	19.750	19.750	19.433	19.440	17.508	44,797
2024-11-29	19.380	19.910	19.360	19.720	17.760	64,866
2024-11-27	19.290	19.720	19.290	19.336	17.415	27,094
2024-11-26	19.590	19.590	19.231	19.290	17.373	16,038
2024-11-25	19.600	19.800	19.440	19.610	17.661	21,405
2024-11-22	19.500	19.605	19.410	19.410	17.481	20,986
2024-11-21	19.350	19.580	19.300	19.470	17.535	26,049
2024-11-20	19.250	19.385	19.250	19.280	17.364	28,476
2024-11-19	19.580	19.690	19.360	19.360	17.436	36,873
2024-11-18	19.500	19.650	19.500	19.580	17.634	58,973

← NewerPage 8 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.