Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 123.23 | 123.63 | 122.01 | 122.77 | 121.37 | 2,124,900 |
| 2026-07-29 | 123.14 | 124.50 | 122.07 | 122.63 | 121.23 | 2,146,100 |
| 2026-07-28 | 122.00 | 124.57 | 121.60 | 123.93 | 122.52 | 2,036,500 |
| 2026-07-27 | 120.62 | 122.57 | 120.62 | 121.89 | 120.50 | 2,253,900 |
| 2026-07-24 | 117.35 | 119.99 | 117.07 | 119.96 | 118.59 | 1,693,900 |
| 2026-07-23 | 118.50 | 118.86 | 116.83 | 117.84 | 116.50 | 1,233,600 |
| 2026-07-22 | 119.00 | 120.59 | 118.23 | 118.85 | 117.49 | 1,727,900 |
| 2026-07-21 | 117.77 | 118.63 | 117.01 | 118.59 | 117.24 | 1,486,300 |
| 2026-07-20 | 119.05 | 119.41 | 117.70 | 117.97 | 116.62 | 1,764,200 |
| 2026-07-17 | 117.73 | 120.53 | 117.35 | 119.07 | 117.71 | 1,828,600 |
| 2026-07-16 | 115.86 | 118.27 | 115.36 | 118.25 | 116.90 | 1,928,900 |
| 2026-07-15 | 114.68 | 115.52 | 113.64 | 115.04 | 113.73 | 1,605,000 |
| 2026-07-14 | 115.12 | 115.65 | 114.62 | 114.79 | 113.48 | 1,347,500 |
| 2026-07-13 | 116.51 | 117.16 | 115.86 | 116.17 | 114.84 | 1,808,200 |
| 2026-07-10 | 116.11 | 116.25 | 114.77 | 115.37 | 114.05 | 1,310,500 |
| 2026-07-09 | 113.79 | 116.70 | 113.71 | 115.00 | 113.69 | 2,396,400 |
| 2026-07-08 | 115.50 | 115.92 | 112.44 | 112.67 | 111.38 | 1,301,800 |
| 2026-07-07 | 114.88 | 116.50 | 114.73 | 115.47 | 114.15 | 1,443,900 |
| 2026-07-06 | 113.05 | 114.44 | 112.77 | 114.28 | 112.98 | 1,740,100 |
| 2026-07-02 | 111.65 | 113.00 | 111.01 | 112.95 | 111.66 | 1,541,800 |
| 2026-07-01 | 108.38 | 111.69 | 108.09 | 111.07 | 109.80 | 1,818,800 |
| 2026-06-30 | 108.75 | 109.24 | 107.75 | 107.93 | 106.70 | 1,572,500 |
| 2026-06-29 | 107.96 | 109.27 | 107.78 | 109.20 | 107.95 | 1,711,300 |
| 2026-06-26 | 107.35 | 109.01 | 107.26 | 108.25 | 107.01 | 2,987,600 |
| 2026-06-25 | 106.94 | 109.14 | 106.50 | 107.03 | 105.81 | 1,356,800 |
| 2026-06-24 | 109.00 | 109.12 | 105.19 | 106.26 | 105.05 | 2,096,700 |
| 2026-06-23 | 108.13 | 108.76 | 107.82 | 108.48 | 107.24 | 1,376,500 |
| 2026-06-22 | 107.07 | 109.35 | 106.19 | 108.26 | 107.02 | 2,166,600 |
| 2026-06-18 | 107.74 | 108.00 | 106.47 | 106.53 | 105.31 | 3,583,000 |
| 2026-06-17 | 108.72 | 109.40 | 106.69 | 107.01 | 105.79 | 1,788,300 |
| 2026-06-16 | 109.72 | 110.89 | 108.85 | 109.16 | 107.91 | 2,212,500 |
| 2026-06-15 | 109.00 | 109.66 | 108.58 | 108.69 | 107.45 | 2,198,400 |
| 2026-06-12 | 107.14 | 108.56 | 106.76 | 108.50 | 107.26 | 1,837,800 |
| 2026-06-11 | 105.67 | 106.97 | 104.99 | 106.51 | 105.29 | 1,747,700 |
| 2026-06-10 | 103.93 | 106.10 | 103.70 | 105.17 | 103.97 | 1,676,900 |
| 2026-06-09 | 102.99 | 104.67 | 102.60 | 103.70 | 102.52 | 1,989,000 |
| 2026-06-08 | 104.33 | 105.15 | 103.64 | 103.72 | 102.54 | 1,421,300 |
| 2026-06-05 | 103.59 | 105.18 | 103.50 | 104.62 | 103.43 | 2,181,800 |
| 2026-06-04 | 101.92 | 103.87 | 101.68 | 103.32 | 102.14 | 1,596,700 |
| 2026-06-03 | 101.78 | 102.13 | 100.40 | 100.79 | 99.640 | 1,817,200 |
| 2026-06-02 | 101.00 | 103.29 | 100.54 | 102.72 | 101.55 | 1,942,500 |
| 2026-06-01 | 99.980 | 101.37 | 99.630 | 100.49 | 99.343 | 1,552,600 |
| 2026-05-29 | 100.83 | 102.30 | 100.31 | 100.64 | 99.491 | 3,713,400 |
| 2026-05-28 | 101.40 | 102.11 | 100.51 | 100.61 | 99.462 | 1,924,400 |
| 2026-05-27 | 102.77 | 103.18 | 101.21 | 101.49 | 100.33 | 1,469,500 |
| 2026-05-26 | 102.79 | 103.50 | 102.47 | 102.62 | 101.45 | 1,400,800 |
| 2026-05-22 | 104.34 | 104.91 | 104.02 | 104.12 | 101.53 | 1,301,600 |
| 2026-05-21 | 103.05 | 104.50 | 102.37 | 104.24 | 101.64 | 1,391,300 |
| 2026-05-20 | 101.37 | 103.57 | 100.00 | 103.22 | 100.65 | 1,422,900 |
| 2026-05-19 | 102.75 | 102.97 | 101.03 | 101.16 | 98.641 | 1,807,300 |
| 2026-05-18 | 101.94 | 103.39 | 101.79 | 102.98 | 100.42 | 1,574,500 |
| 2026-05-15 | 102.86 | 103.05 | 100.97 | 101.93 | 99.392 | 2,019,000 |
| 2026-05-14 | 103.22 | 104.11 | 102.80 | 103.20 | 100.63 | 1,571,400 |
| 2026-05-13 | 102.03 | 103.39 | 101.70 | 102.38 | 99.831 | 2,191,500 |
| 2026-05-12 | 101.50 | 102.75 | 99.920 | 102.58 | 100.03 | 1,756,500 |
| 2026-05-11 | 101.00 | 101.52 | 100.07 | 101.12 | 98.602 | 1,464,100 |
| 2026-05-08 | 99.570 | 100.83 | 98.990 | 100.81 | 98.300 | 1,775,600 |
| 2026-05-07 | 100.49 | 101.46 | 98.680 | 99.440 | 96.964 | 2,133,100 |
| 2026-05-06 | 101.89 | 102.52 | 97.910 | 100.16 | 97.666 | 3,721,300 |
| 2026-05-05 | 97.790 | 100.56 | 97.000 | 100.27 | 97.773 | 4,097,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.4000 USD |
| 2026-05-26 | 1.4000 USD |
| 2026-02-17 | 1.4000 USD |
| 2025-11-18 | 1.3500 USD |
| 2025-08-19 | 1.3500 USD |
| 2025-05-20 | 1.3500 USD |
| 2025-02-18 | 1.3500 USD |
| 2024-11-19 | 1.3000 USD |
| 2024-08-20 | 1.3000 USD |
| 2024-05-20 | 1.3000 USD |
| 2024-02-16 | 1.3000 USD |
| 2023-11-20 | 1.2500 USD |
| 2023-08-21 | 1.2500 USD |
| 2023-05-22 | 1.2500 USD |
| 2023-02-17 | 1.2500 USD |
| 2022-11-21 | 1.2000 USD |
| 2022-08-22 | 1.2000 USD |
| 2022-05-23 | 1.2000 USD |
| 2022-02-14 | 1.2000 USD |
| 2021-11-22 | 1.1500 USD |
| 2021-08-23 | 1.1500 USD |
| 2021-05-24 | 1.1500 USD |
| 2021-02-12 | 1.1500 USD |
| 2020-11-23 | 1.1000 USD |
| 2020-08-24 | 1.1000 USD |
| 2020-05-22 | 1.1000 USD |
| 2020-02-14 | 1.1000 USD |
| 2019-11-25 | 1.0000 USD |
| 2019-08-19 | 1.0000 USD |
| 2019-05-24 | 1.0000 USD |
| 2019-02-19 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.