Prudential Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	106.25	108.20	106.02	107.98	99.964	1,516,600
2025-05-16	106.82	107.68	106.49	107.33	99.362	1,434,100
2025-05-15	105.72	107.31	105.57	107.00	99.056	1,364,000
2025-05-14	107.13	107.55	105.72	106.32	98.427	1,757,300
2025-05-13	107.47	108.36	106.86	107.40	99.427	1,271,800
2025-05-12	106.97	107.70	106.00	107.35	99.380	2,350,500
2025-05-09	103.99	104.38	103.18	103.59	95.900	1,010,800
2025-05-08	102.11	104.58	101.83	103.61	95.918	1,803,700
2025-05-07	102.80	103.13	100.72	101.23	93.715	2,436,300
2025-05-06	101.53	103.54	101.50	101.88	94.317	1,787,100
2025-05-05	102.46	103.82	102.18	102.67	95.048	1,457,000
2025-05-02	103.68	104.60	102.59	103.62	95.927	1,633,600
2025-05-01	102.36	105.16	101.53	101.73	94.178	2,730,400
2025-04-30	101.00	102.93	99.720	102.71	95.085	2,472,300
2025-04-29	103.00	104.27	102.50	104.03	96.307	1,192,300
2025-04-28	103.27	104.73	103.02	103.61	95.918	1,021,300
2025-04-25	103.74	104.19	102.11	102.90	95.261	1,276,700
2025-04-24	101.86	104.54	101.29	104.03	96.307	1,678,100
2025-04-23	102.96	105.09	101.24	101.59	94.048	1,565,200
2025-04-22	98.760	100.57	98.440	100.21	92.770	1,384,200
2025-04-21	98.550	99.360	95.760	96.870	89.678	1,816,600
2025-04-17	99.560	101.08	98.850	99.470	92.085	1,480,000
2025-04-16	99.660	100.92	97.740	98.620	91.299	1,579,400
2025-04-15	100.75	102.27	100.07	100.23	92.789	1,721,700
2025-04-14	100.74	102.47	99.910	101.43	93.900	1,726,600
2025-04-11	98.000	99.360	95.360	98.830	91.493	2,635,400
2025-04-10	101.39	102.04	96.020	98.480	91.169	2,764,600
2025-04-09	94.000	105.05	92.720	103.91	96.196	4,004,300
2025-04-08	100.24	101.26	93.120	95.120	88.058	2,990,500
2025-04-07	93.920	99.440	90.380	95.780	88.669	3,814,500
2025-04-04	101.03	101.54	95.730	96.530	89.364	3,518,300
2025-04-03	106.99	108.00	104.58	104.79	97.010	2,817,400
2025-04-02	109.86	113.12	109.86	112.71	104.34	1,693,800
2025-04-01	111.51	112.35	110.29	111.69	103.40	1,359,000
2025-03-31	108.99	112.52	108.88	111.68	103.39	1,892,900
2025-03-28	114.17	114.40	108.83	110.07	101.90	2,326,700
2025-03-27	115.43	115.70	114.10	114.41	105.92	1,716,700
2025-03-26	115.00	116.81	114.79	115.59	107.01	2,407,300
2025-03-25	113.79	114.97	113.79	114.36	105.87	1,820,100
2025-03-24	111.75	113.42	111.41	113.24	104.83	1,745,000
2025-03-21	110.02	110.97	109.21	110.27	102.08	3,274,000
2025-03-20	109.76	111.84	109.76	110.78	102.56	1,203,700
2025-03-19	109.80	111.37	109.76	110.62	102.41	1,252,300
2025-03-18	110.84	111.15	109.46	109.74	101.59	1,490,300
2025-03-17	108.47	110.94	108.31	110.29	102.10	1,432,100
2025-03-14	106.00	108.71	105.44	108.49	100.44	1,681,300
2025-03-13	106.46	107.83	104.77	105.04	97.242	1,570,800
2025-03-12	106.63	106.84	104.61	106.09	98.214	1,856,800
2025-03-11	106.23	106.97	104.56	105.58	97.742	2,532,500
2025-03-10	108.91	109.31	104.90	106.34	98.445	2,874,300
2025-03-07	109.63	111.71	108.65	111.24	102.98	1,909,500
2025-03-06	109.93	110.84	108.22	110.14	101.96	1,398,300
2025-03-05	109.64	111.18	108.90	110.69	102.47	1,996,200
2025-03-04	112.11	112.49	108.72	109.59	101.45	2,163,300
2025-03-03	115.84	116.62	112.56	113.48	105.06	1,677,400
2025-02-28	113.43	115.14	113.14	115.10	106.56	2,931,900
2025-02-27	112.73	114.26	112.20	112.75	104.38	1,423,300
2025-02-26	111.31	112.61	111.10	111.92	103.61	1,295,000
2025-02-25	111.51	111.56	110.04	111.10	102.85	2,454,800
2025-02-24	110.08	111.40	109.59	110.51	102.31	1,679,700

← NewerPage 7 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.