Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	97.840	98.670	97.000	97.650	95.219	2,064,300
2026-05-01	98.500	99.380	97.440	98.620	96.164	1,895,500
2026-04-30	95.760	98.620	95.210	98.110	95.667	2,131,200
2026-04-29	96.820	97.590	96.200	96.420	94.019	2,797,800
2026-04-28	96.400	97.450	95.940	96.910	94.497	2,323,200
2026-04-27	93.900	95.780	93.820	95.590	93.210	2,047,800
2026-04-24	95.310	95.450	94.150	94.210	91.864	2,157,200
2026-04-23	94.590	95.150	93.240	94.350	92.001	2,576,500
2026-04-22	93.170	95.450	92.660	94.850	92.488	4,306,900
2026-04-21	98.500	99.750	95.620	96.450	94.048	4,544,000
2026-04-20	101.27	102.68	101.26	102.60	100.05	1,478,700
2026-04-17	100.21	102.84	100.21	101.65	99.119	2,438,900
2026-04-16	100.07	100.38	99.360	99.780	97.296	1,707,500
2026-04-15	98.610	100.17	98.290	99.420	96.945	1,945,600
2026-04-14	98.000	99.190	97.320	98.760	96.301	1,877,500
2026-04-13	96.000	98.520	95.950	98.480	96.028	1,808,400
2026-04-10	96.710	97.200	95.760	96.900	94.487	1,708,300
2026-04-09	96.010	97.650	96.010	97.100	94.682	1,903,300
2026-04-08	99.830	100.06	96.070	96.650	94.244	3,361,000
2026-04-07	97.140	98.050	96.670	97.400	94.975	1,826,500
2026-04-06	97.250	98.260	97.000	97.820	95.384	1,415,800
2026-04-02	96.770	98.630	95.860	97.580	95.150	1,682,100
2026-04-01	98.140	99.160	97.280	97.980	95.540	2,273,100
2026-03-31	96.250	98.090	95.190	97.690	95.258	2,479,900
2026-03-30	93.740	95.370	93.130	94.480	92.128	1,695,500
2026-03-27	95.570	95.570	92.760	93.290	90.967	1,845,800
2026-03-26	95.440	96.480	94.420	95.270	92.898	1,932,000
2026-03-25	95.720	96.260	94.220	95.260	92.888	1,352,600
2026-03-24	93.360	95.500	93.130	94.800	92.440	1,692,600
2026-03-23	94.800	95.590	93.600	94.290	91.942	2,507,800
2026-03-20	92.690	93.430	92.350	93.030	90.714	6,433,500
2026-03-19	92.500	93.730	92.140	92.510	90.207	2,214,000
2026-03-18	93.840	94.700	92.850	92.910	90.597	1,930,600
2026-03-17	94.560	95.870	94.240	94.490	92.137	2,121,200
2026-03-16	93.090	94.440	92.500	93.220	90.899	2,096,300
2026-03-13	92.920	93.500	91.890	92.000	89.709	2,604,500
2026-03-12	93.610	94.710	92.190	92.340	90.041	2,549,100
2026-03-11	95.050	96.180	93.130	94.940	92.576	2,565,000
2026-03-10	95.750	96.760	94.190	95.470	93.093	2,271,500
2026-03-09	96.030	97.000	93.380	95.930	93.541	2,791,900
2026-03-06	97.250	97.250	94.840	97.120	94.702	2,626,000
2026-03-05	97.620	99.380	97.510	99.140	96.672	2,574,300
2026-03-04	99.010	99.500	98.290	98.790	96.330	1,754,700
2026-03-03	98.050	99.560	95.550	98.750	96.291	2,579,400
2026-03-02	97.250	100.52	96.100	99.950	97.461	2,201,800
2026-02-27	101.26	101.97	97.460	98.380	95.930	3,912,300
2026-02-26	101.50	102.86	101.00	102.31	99.763	1,538,500
2026-02-25	100.51	101.47	99.190	100.86	98.349	2,322,400
2026-02-24	100.74	102.24	99.470	100.39	97.890	2,848,700
2026-02-23	103.38	104.00	99.540	100.88	98.368	2,300,900
2026-02-20	102.88	103.87	101.71	103.44	100.86	3,270,200
2026-02-19	104.16	104.56	102.44	102.71	100.15	2,010,200
2026-02-18	103.49	105.46	103.49	104.33	101.73	1,714,800
2026-02-17	103.76	104.86	102.04	103.27	100.70	1,790,000
2026-02-13	103.88	105.29	103.01	104.61	100.64	2,151,000
2026-02-12	105.38	106.94	102.86	104.15	100.20	2,702,000
2026-02-11	103.33	105.57	103.33	105.26	101.27	2,705,300
2026-02-10	102.11	103.96	102.11	103.33	99.409	2,346,900
2026-02-09	102.11	103.75	102.11	102.20	98.322	1,884,400
2026-02-06	100.97	103.39	100.50	102.80	98.899	3,226,400

← NewerPage 3 of 79 · 4,733 trading daysOlder →

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.