Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	101.51	102.45	99.280	99.820	96.032	3,605,600
2026-02-04	105.11	105.38	98.800	102.17	98.293	6,926,100
2026-02-03	110.77	112.49	106.86	107.18	103.11	4,693,100
2026-02-02	110.31	111.98	110.10	111.72	107.48	2,051,100
2026-01-30	109.03	111.14	109.03	111.11	106.89	3,157,700
2026-01-29	108.72	109.91	108.36	109.87	105.70	1,510,700
2026-01-28	107.09	108.30	106.85	107.69	103.60	1,754,000
2026-01-27	108.98	109.15	106.63	107.42	103.34	2,311,400
2026-01-26	108.43	109.44	108.06	108.98	104.84	1,203,800
2026-01-23	108.25	108.75	106.71	107.69	103.60	1,818,200
2026-01-22	109.27	110.22	108.33	108.77	104.64	1,749,700
2026-01-21	108.89	110.35	108.36	109.49	105.33	1,635,800
2026-01-20	108.34	110.89	108.19	108.35	104.24	2,492,200
2026-01-16	114.69	115.33	111.62	111.69	107.45	3,705,900
2026-01-15	117.90	119.00	116.38	116.43	112.01	1,109,700
2026-01-14	116.68	118.10	116.45	117.71	113.24	1,797,800
2026-01-13	117.91	118.35	115.89	116.58	112.16	1,257,400
2026-01-12	117.14	118.45	116.50	117.74	113.27	1,806,100
2026-01-09	118.79	119.54	117.92	118.08	113.60	1,546,500
2026-01-08	117.30	119.76	116.71	118.72	114.21	1,569,500
2026-01-07	117.28	117.39	115.78	116.85	112.42	1,608,000
2026-01-06	116.47	118.41	115.31	117.67	113.20	1,549,500
2026-01-05	113.22	118.30	113.22	117.36	112.91	2,087,500
2026-01-02	112.87	114.19	111.58	113.87	109.55	1,150,900
2025-12-31	113.76	113.79	112.83	112.88	108.60	967,400
2025-12-30	113.54	113.87	113.17	113.69	109.38	718,900
2025-12-29	114.05	114.39	112.83	113.33	109.03	1,042,600
2025-12-26	114.36	114.89	113.71	113.97	109.64	761,200
2025-12-24	114.67	115.06	113.74	114.55	110.20	591,200
2025-12-23	114.69	115.23	114.15	114.18	109.85	1,229,000
2025-12-22	115.30	115.36	114.33	114.84	110.48	1,433,000
2025-12-19	115.01	115.91	114.27	114.99	110.63	3,239,600
2025-12-18	115.54	116.09	114.35	115.55	111.16	1,866,500
2025-12-17	116.99	117.31	115.05	115.68	111.29	2,065,500
2025-12-16	117.75	118.10	116.31	117.08	112.64	2,343,800
2025-12-15	118.00	118.31	116.65	117.60	113.14	1,418,400
2025-12-12	117.77	117.95	116.49	116.96	112.52	1,673,300
2025-12-11	115.02	117.95	114.99	117.05	112.61	1,736,300
2025-12-10	111.75	115.11	111.10	114.76	110.40	1,815,300
2025-12-09	111.49	112.83	110.90	111.68	107.44	1,153,800
2025-12-08	111.34	111.69	110.61	111.33	107.11	1,928,700
2025-12-05	110.41	111.87	110.22	111.68	107.44	1,806,300
2025-12-04	109.68	111.01	109.54	110.25	106.07	1,648,000
2025-12-03	108.32	109.94	107.29	109.57	105.41	1,688,900
2025-12-02	108.65	108.65	107.22	107.85	103.76	1,368,500
2025-12-01	108.13	109.26	107.95	108.22	104.11	1,516,300
2025-11-28	107.86	108.96	107.85	108.25	104.14	834,900
2025-11-26	108.57	109.00	107.94	107.97	103.87	1,419,400
2025-11-25	108.19	109.00	107.84	108.35	104.24	1,487,200
2025-11-24	106.64	107.83	106.07	107.19	103.12	2,749,600
2025-11-21	104.76	107.94	104.45	106.75	102.70	2,721,700
2025-11-20	104.54	105.78	103.51	104.12	100.17	1,612,200
2025-11-19	102.54	103.70	102.20	103.56	99.630	1,835,000
2025-11-18	101.55	103.59	101.22	102.64	98.745	1,839,200
2025-11-17	107.21	107.30	103.01	103.51	98.283	2,342,300
2025-11-14	107.53	108.10	106.32	107.16	101.75	1,454,700
2025-11-13	107.58	108.41	107.23	107.85	102.40	1,613,100
2025-11-12	107.00	108.55	106.98	107.79	102.35	1,658,300
2025-11-11	107.30	107.77	106.62	106.74	101.35	1,849,100
2025-11-10	106.36	107.71	105.93	107.00	101.60	1,677,400

← NewerPage 4 of 21 · 1,255 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.