Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	105.01	106.32	104.57	106.29	100.92	1,524,400
2025-11-06	104.83	106.56	103.83	105.20	99.888	2,445,400
2025-11-05	105.40	106.00	104.40	104.43	99.157	1,572,100
2025-11-04	104.27	105.45	103.69	105.04	99.736	1,674,000
2025-11-03	103.78	104.66	102.52	104.63	99.347	1,908,400
2025-10-31	102.32	104.28	101.58	104.00	98.748	2,121,000
2025-10-30	103.41	104.90	102.51	103.09	97.884	2,493,500
2025-10-29	100.83	101.46	100.20	101.19	96.080	2,284,500
2025-10-28	101.71	102.20	100.86	101.45	96.327	1,394,500
2025-10-27	102.57	102.96	101.83	102.21	97.049	1,611,300
2025-10-24	102.43	102.76	101.88	102.18	97.020	916,900
2025-10-23	102.61	102.61	101.41	101.76	96.622	935,000
2025-10-22	102.36	102.51	101.16	102.09	96.935	1,485,900
2025-10-21	101.16	102.43	101.09	101.86	96.716	1,127,500
2025-10-20	101.00	102.02	100.74	101.52	96.394	1,114,600
2025-10-17	100.03	100.98	99.820	100.67	95.587	1,277,900
2025-10-16	102.52	103.00	99.600	99.850	94.808	1,746,800
2025-10-15	103.76	104.83	102.27	103.13	97.922	1,613,300
2025-10-14	100.60	104.36	100.55	103.70	98.464	1,788,500
2025-10-13	100.00	101.52	99.810	101.25	96.137	1,433,300
2025-10-10	103.02	103.26	99.010	99.130	94.124	2,199,400
2025-10-09	103.43	104.09	102.30	102.56	97.381	969,600
2025-10-08	103.85	104.18	102.60	102.89	97.694	1,123,600
2025-10-07	103.80	104.46	103.33	103.71	98.473	1,082,400
2025-10-06	104.09	104.78	102.78	103.22	98.008	1,340,400
2025-10-03	102.15	104.33	102.15	104.02	98.767	1,335,900
2025-10-02	102.50	103.64	101.64	101.94	96.792	1,215,100
2025-10-01	103.10	104.01	102.79	102.99	97.789	1,263,100
2025-09-30	103.66	104.05	102.39	103.74	98.502	1,745,100
2025-09-29	104.60	104.68	102.96	103.83	98.587	1,926,700
2025-09-26	103.53	104.50	103.01	104.41	99.138	1,493,200
2025-09-25	103.07	103.77	102.26	102.62	97.438	1,219,600
2025-09-24	103.13	103.54	102.78	103.32	98.103	1,131,100
2025-09-23	103.06	104.30	102.78	103.13	97.922	1,301,500
2025-09-22	102.93	103.63	102.68	102.85	97.656	1,454,700
2025-09-19	104.06	104.25	102.88	103.59	98.359	3,063,700
2025-09-18	103.30	104.35	102.88	103.87	98.625	1,150,600
2025-09-17	102.18	104.34	102.08	103.01	97.808	2,052,900
2025-09-16	105.40	105.40	101.64	102.15	96.992	2,637,300
2025-09-15	106.83	107.40	105.28	105.45	100.13	1,805,600
2025-09-12	106.82	107.44	106.38	106.90	101.50	1,628,300
2025-09-11	105.75	107.11	105.48	106.99	101.59	1,461,400
2025-09-10	105.30	106.40	105.03	105.67	100.33	1,370,500
2025-09-09	105.99	106.80	105.48	105.54	100.21	1,071,900
2025-09-08	105.37	106.02	103.81	105.84	100.50	1,418,100
2025-09-05	109.25	109.37	104.75	105.71	100.37	1,633,100
2025-09-04	107.97	108.98	107.25	108.84	103.34	1,392,400
2025-09-03	106.93	107.73	106.38	107.43	102.01	1,427,500
2025-09-02	108.73	108.78	106.20	107.41	101.99	2,020,300
2025-08-29	109.12	110.11	109.05	109.66	104.12	1,449,900
2025-08-28	109.63	109.63	108.21	108.74	103.25	936,200
2025-08-27	108.88	109.92	108.88	109.47	103.94	1,281,100
2025-08-26	108.66	109.49	108.56	109.38	103.86	2,739,900
2025-08-25	109.63	110.26	108.90	109.11	103.60	1,211,800
2025-08-22	108.01	110.99	107.90	109.89	104.34	1,957,200
2025-08-21	106.77	107.42	106.39	107.17	101.76	1,148,800
2025-08-20	106.42	107.56	106.35	107.13	101.72	1,538,100
2025-08-19	105.21	107.02	105.21	106.25	100.88	1,251,100
2025-08-18	105.60	106.72	105.28	106.62	99.954	1,452,200
2025-08-15	107.44	107.44	105.89	105.92	99.298	1,188,000

← NewerPage 5 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.