Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.100	15.240	14.685	14.880	14.880	97,200
2026-10-15	14.880	15.050	14.860	15.000	15.000	48,700
2026-10-14	14.700	14.805	14.540	14.720	14.720	41,400
2026-10-13	14.620	14.850	14.510	14.820	14.820	22,800
2026-10-12	14.700	14.750	14.530	14.560	14.560	88,800
2026-10-09	14.790	15.030	14.570	14.780	14.780	23,000
2026-10-08	14.670	14.890	14.514	14.820	14.820	28,300
2026-10-07	14.780	14.820	14.500	14.720	14.720	39,300
2026-10-06	14.920	15.040	14.765	14.900	14.900	48,000
2026-10-05	14.800	15.015	14.540	14.960	14.960	121,100
2026-10-02	15.000	15.110	14.730	14.870	14.870	47,000
2026-10-01	14.730	14.940	14.620	14.940	14.940	44,600
2026-09-30	15.080	15.080	14.654	14.740	14.740	136,000
2026-09-29	14.810	15.225	14.600	15.110	15.110	94,100
2026-09-28	14.920	15.300	14.860	14.880	14.880	22,200
2026-09-25	15.310	15.380	14.880	15.055	15.055	63,800
2026-09-24	15.360	15.500	15.220	15.230	15.230	36,700
2026-09-23	15.290	15.500	15.170	15.500	15.500	299,600
2026-09-22	15.300	15.430	15.300	15.370	15.370	22,600
2026-09-21	15.290	15.490	15.260	15.335	15.335	46,500
2026-09-18	15.150	15.320	15.120	15.280	15.280	29,200
2026-09-17	15.290	15.339	15.160	15.220	15.220	52,300
2026-09-16	15.020	15.250	15.020	15.230	15.230	72,100
2026-09-15	15.180	15.200	14.940	15.000	15.000	115,000
2026-09-14	15.070	15.293	15.070	15.180	15.180	118,900
2026-09-11	15.100	15.307	15.006	15.150	15.150	109,100
2026-09-10	15.050	15.180	14.760	15.085	15.085	37,600
2026-09-09	15.220	15.360	15.105	15.180	15.180	31,000
2026-09-08	15.250	15.380	15.213	15.290	15.290	36,800
2026-09-04	15.160	15.285	15.150	15.280	15.280	36,600
2026-09-03	15.270	15.300	15.120	15.230	15.230	31,300
2026-09-02	15.190	15.330	15.070	15.250	15.250	61,200
2026-09-01	15.300	15.300	15.140	15.190	15.190	53,000
2026-08-31	15.390	15.483	15.219	15.300	15.300	40,200
2026-08-28	15.660	15.770	15.310	15.430	15.430	21,300
2026-08-27	15.380	15.605	15.315	15.585	15.585	25,700
2026-08-26	15.350	15.405	15.240	15.300	15.300	25,500
2026-08-25	15.330	15.460	15.250	15.390	15.390	47,900
2026-08-24	15.330	15.370	15.120	15.300	15.300	45,400
2026-08-21	15.430	15.430	15.170	15.300	15.300	57,900
2026-08-20	15.330	15.545	15.140	15.300	15.300	18,700
2026-08-19	15.300	15.476	15.110	15.430	15.430	35,100
2026-08-18	15.270	15.330	15.130	15.200	15.200	27,200
2026-08-17	15.440	15.570	15.371	15.375	15.375	19,300
2026-08-14	15.520	15.570	15.447	15.450	15.450	24,100
2026-08-13	15.890	15.890	15.780	15.780	15.522	14,700
2026-08-12	15.860	15.860	15.770	15.800	15.542	22,694
2026-08-11	15.820	15.880	15.725	15.860	15.601	19,667
2026-08-10	15.870	15.920	15.700	15.880	15.620	43,603
2026-08-07	15.890	15.920	15.850	15.870	15.611	20,131
2026-08-06	15.910	15.970	15.820	15.930	15.670	47,859
2026-08-05	16.040	16.040	15.931	15.970	15.709	53,116
2026-08-04	15.920	16.010	15.860	15.970	15.709	45,364
2026-08-03	15.850	16.000	15.850	15.910	15.650	30,685
2026-07-31	15.850	15.880	15.780	15.850	15.591	45,639
2026-07-30	15.860	15.900	15.807	15.880	15.620	34,257
2026-07-29	15.860	16.050	15.820	15.900	15.640	49,232
2026-07-28	15.880	16.000	15.860	15.915	15.655	35,303
2026-07-27	15.960	15.988	15.880	15.880	15.620	25,416
2026-07-24	15.930	16.000	15.920	15.920	15.660	19,450

Page 1 of 2 · 64 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.