Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-23	16.050	16.140	15.910	15.930	15.670	44,331
2026-07-22	16.110	16.160	16.110	16.140	15.876	25,605
2026-07-21	16.230	16.240	16.120	16.160	15.896	20,918
2026-07-20	16.260	16.350	16.260	16.260	15.994	51,522
2026-07-17	16.280	16.330	16.240	16.300	16.034	31,565
2026-07-16	16.290	16.350	16.280	16.300	16.034	19,024
2026-07-15	16.270	16.390	16.270	16.350	16.083	31,969
2026-07-14	16.220	16.330	16.220	16.300	16.034	55,366
2026-07-13	16.260	16.280	16.120	16.220	15.955	63,470
2026-07-10	16.290	16.400	16.250	16.280	16.014	18,605
2026-07-09	16.290	16.370	16.290	16.320	16.053	20,224
2026-07-08	16.380	16.405	16.240	16.290	16.024	16,625
2026-07-07	16.430	16.485	16.356	16.440	16.171	34,412
2026-07-06	16.450	16.560	16.390	16.510	16.240	29,244
2026-07-02	16.450	16.550	16.450	16.450	16.181	22,922
2026-07-01	16.310	16.490	16.300	16.450	16.181	37,454
2026-06-30	16.290	16.440	16.080	16.410	16.142	165,766
2026-06-29	16.220	16.360	16.210	16.270	16.004	57,250
2026-06-26	16.250	16.260	16.140	16.260	15.994	24,701
2026-06-25	16.120	16.290	16.120	16.290	16.024	114,857
2026-06-24	16.180	16.250	16.120	16.122	15.858	30,235
2026-06-23	16.220	16.250	16.170	16.180	15.916	41,962
2026-06-22	16.400	16.430	16.250	16.290	16.024	30,469
2026-06-18	16.400	16.539	16.360	16.480	16.211	45,416
2026-06-17	16.360	16.400	16.340	16.360	16.093	47,172
2026-06-16	16.410	16.470	16.330	16.400	16.132	42,117
2026-06-15	16.340	16.430	16.340	16.400	16.132	24,317
2026-06-12	16.310	16.400	16.290	16.340	16.073	26,648
2026-06-11	16.250	16.410	16.230	16.310	16.043	20,129
2026-06-10	16.220	16.350	16.210	16.270	16.004	56,056
2026-06-09	16.230	16.350	16.210	16.250	15.984	24,018
2026-06-08	16.250	16.320	16.150	16.260	15.994	68,141
2026-06-05	16.210	16.300	16.165	16.250	15.984	44,556
2026-06-04	16.250	16.350	16.250	16.295	16.029	20,017
2026-06-03	16.330	16.350	16.210	16.310	16.043	54,845
2026-06-02	16.250	16.370	16.212	16.330	16.063	109,394
2026-06-01	16.290	16.310	16.200	16.280	16.014	51,937
2026-05-29	16.250	16.320	16.210	16.300	16.034	98,284
2026-05-28	16.320	16.320	16.210	16.290	16.024	25,690
2026-05-27	16.290	16.360	16.230	16.260	15.994	25,759
2026-05-26	16.270	16.350	16.210	16.300	16.034	23,815
2026-05-22	16.270	16.270	16.180	16.235	15.970	26,134
2026-05-21	16.350	16.350	16.140	16.240	15.975	40,650
2026-05-20	16.300	16.390	16.220	16.380	16.112	34,510
2026-05-19	16.390	16.480	16.220	16.320	16.053	26,632
2026-05-18	16.430	16.520	16.359	16.520	16.250	22,575
2026-05-15	16.570	16.580	16.420	16.440	16.171	31,134
2026-05-14	16.810	16.880	16.750	16.880	16.350	24,209
2026-05-13	16.850	16.875	16.810	16.840	16.312	11,968
2026-05-12	16.990	17.000	16.880	16.900	16.370	18,585
2026-05-11	16.950	17.000	16.850	17.000	16.467	31,309
2026-05-08	16.810	16.970	16.780	16.970	16.437	31,306
2026-05-07	16.860	16.880	16.780	16.800	16.273	32,594
2026-05-06	16.840	16.900	16.840	16.860	16.331	30,063
2026-05-05	16.850	16.970	16.810	16.840	16.312	21,844

← NewerPage 2 of 5 · 252 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.