Prudential Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 116.79 | 117.20 | 114.12 | 114.99 | 114.99 | 2,028,300 |
| 2026-10-22 | 114.15 | 118.20 | 114.15 | 118.17 | 118.17 | 1,901,600 |
| 2026-10-21 | 115.65 | 116.05 | 114.21 | 114.82 | 114.82 | 1,690,800 |
| 2026-10-20 | 114.39 | 115.86 | 114.12 | 115.27 | 115.27 | 1,861,600 |
| 2026-10-19 | 115.00 | 115.45 | 112.84 | 113.67 | 113.67 | 1,437,700 |
| 2026-10-16 | 115.57 | 116.91 | 114.99 | 115.91 | 115.91 | 2,143,500 |
| 2026-10-15 | 114.48 | 116.45 | 113.44 | 116.35 | 116.35 | 2,111,100 |
| 2026-10-14 | 112.50 | 113.57 | 111.91 | 113.49 | 113.49 | 1,633,700 |
| 2026-10-13 | 114.39 | 115.30 | 112.59 | 113.41 | 113.41 | 1,369,200 |
| 2026-10-12 | 113.58 | 114.32 | 113.09 | 113.39 | 113.39 | 1,208,900 |
| 2026-10-09 | 112.00 | 113.42 | 111.04 | 113.09 | 113.09 | 1,773,900 |
| 2026-10-08 | 111.97 | 114.00 | 111.30 | 113.53 | 113.53 | 1,526,600 |
| 2026-10-07 | 112.50 | 112.74 | 111.43 | 112.36 | 112.36 | 1,604,100 |
| 2026-10-06 | 113.88 | 115.51 | 113.39 | 113.54 | 113.54 | 1,652,700 |
| 2026-10-05 | 112.90 | 114.15 | 112.58 | 113.48 | 113.48 | 1,487,500 |
| 2026-10-02 | 111.50 | 112.89 | 110.61 | 112.60 | 112.60 | 1,877,800 |
| 2026-10-01 | 113.15 | 113.69 | 111.53 | 113.13 | 113.13 | 1,508,600 |
| 2026-09-30 | 114.93 | 115.88 | 113.49 | 113.58 | 113.58 | 1,577,700 |
| 2026-09-29 | 115.58 | 116.36 | 114.42 | 115.06 | 115.06 | 1,457,100 |
| 2026-09-28 | 118.62 | 119.22 | 115.44 | 116.09 | 116.09 | 1,510,700 |
| 2026-09-25 | 119.17 | 119.58 | 117.69 | 119.45 | 119.45 | 1,023,400 |
| 2026-09-24 | 118.44 | 119.65 | 118.17 | 118.75 | 118.75 | 1,683,200 |
| 2026-09-23 | 117.08 | 119.36 | 116.99 | 117.59 | 117.59 | 1,403,200 |
| 2026-09-22 | 119.00 | 119.00 | 116.27 | 117.66 | 117.66 | 1,411,300 |
| 2026-09-21 | 119.25 | 119.77 | 118.45 | 118.53 | 118.53 | 1,149,200 |
| 2026-09-18 | 116.96 | 118.60 | 116.27 | 118.40 | 118.40 | 3,152,200 |
| 2026-09-17 | 118.27 | 118.82 | 117.45 | 117.93 | 117.93 | 1,211,295 |
| 2026-09-16 | 119.16 | 119.62 | 115.32 | 117.04 | 117.04 | 2,223,000 |
| 2026-09-15 | 119.34 | 119.72 | 118.26 | 119.31 | 119.31 | 1,322,500 |
| 2026-09-14 | 119.23 | 120.00 | 118.80 | 119.50 | 119.50 | 978,000 |
| 2026-09-11 | 120.00 | 120.27 | 117.44 | 119.24 | 119.24 | 1,173,900 |
| 2026-09-10 | 117.91 | 118.96 | 117.41 | 118.48 | 118.48 | 1,532,300 |
| 2026-09-09 | 119.03 | 119.68 | 116.73 | 117.59 | 117.59 | 2,366,600 |
| 2026-09-08 | 121.05 | 121.44 | 119.36 | 119.38 | 119.38 | 1,186,500 |
| 2026-09-04 | 122.07 | 123.57 | 119.99 | 122.02 | 122.02 | 1,412,100 |
| 2026-09-03 | 121.17 | 123.35 | 121.01 | 123.20 | 123.20 | 1,543,100 |
| 2026-09-02 | 117.40 | 120.78 | 117.40 | 119.84 | 119.84 | 1,525,800 |
| 2026-09-01 | 118.14 | 119.30 | 116.61 | 117.14 | 117.14 | 1,451,900 |
| 2026-08-31 | 119.37 | 119.37 | 117.58 | 117.60 | 117.60 | 2,442,200 |
| 2026-08-28 | 121.21 | 121.60 | 119.74 | 119.79 | 119.79 | 1,248,600 |
| 2026-08-27 | 119.74 | 120.56 | 119.04 | 120.37 | 120.37 | 1,333,600 |
| 2026-08-26 | 119.85 | 120.96 | 119.25 | 120.24 | 120.24 | 1,542,600 |
| 2026-08-25 | 121.64 | 121.64 | 117.95 | 120.15 | 120.15 | 2,044,116 |
| 2026-08-24 | 121.15 | 122.80 | 121.15 | 122.67 | 121.27 | 1,636,597 |
| 2026-08-21 | 121.50 | 122.55 | 120.66 | 121.15 | 119.77 | 2,213,400 |
| 2026-08-20 | 122.22 | 122.62 | 120.50 | 120.59 | 119.21 | 1,485,900 |
| 2026-08-19 | 124.71 | 125.18 | 122.10 | 122.22 | 120.83 | 1,283,900 |
| 2026-08-18 | 125.52 | 126.20 | 124.50 | 124.54 | 123.12 | 1,324,100 |
| 2026-08-17 | 125.02 | 126.33 | 124.38 | 124.56 | 123.14 | 1,239,500 |
| 2026-08-14 | 124.89 | 125.52 | 124.41 | 125.13 | 123.70 | 1,211,300 |
| 2026-08-13 | 123.44 | 124.93 | 122.98 | 124.75 | 123.33 | 1,164,300 |
| 2026-08-12 | 122.04 | 123.27 | 121.54 | 122.74 | 121.34 | 1,324,400 |
| 2026-08-11 | 122.00 | 123.65 | 121.31 | 122.32 | 120.92 | 1,805,200 |
| 2026-08-10 | 120.54 | 122.26 | 120.54 | 122.11 | 120.72 | 1,311,800 |
| 2026-08-07 | 121.00 | 122.51 | 120.31 | 121.28 | 119.90 | 2,079,900 |
| 2026-08-06 | 121.20 | 121.86 | 119.54 | 121.50 | 120.11 | 2,349,900 |
| 2026-08-05 | 124.04 | 127.72 | 117.63 | 120.16 | 118.79 | 4,944,200 |
| 2026-08-04 | 120.90 | 123.70 | 120.00 | 123.54 | 122.13 | 2,035,500 |
| 2026-08-03 | 122.62 | 123.60 | 122.49 | 122.98 | 121.58 | 2,061,100 |
| 2026-07-31 | 122.29 | 123.13 | 121.50 | 122.08 | 120.69 | 2,329,500 |
Page 1 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.