Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 310.77 | 310.77 | 310.77 | 310.77 | 290.27 | 0 |
| 2024-08-19 | 310.77 | 310.77 | 310.77 | 310.77 | 290.27 | 0 |
| 2024-08-16 | 310.77 | 310.77 | 310.77 | 310.77 | 290.27 | 0 |
| 2024-08-15 | 310.77 | 310.77 | 310.77 | 310.77 | 287.99 | 2 |
| 2024-08-14 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-13 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-12 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-09 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-08 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-07 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-06 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 0 |
| 2024-08-05 | 304.50 | 304.50 | 304.50 | 304.50 | 282.18 | 10 |
| 2024-08-02 | 312.49 | 312.49 | 312.49 | 312.49 | 289.58 | 2 |
| 2024-08-01 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-31 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-30 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-29 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-26 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-25 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-24 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-23 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-22 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-19 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-18 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-17 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-16 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-15 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-12 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-11 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-10 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-09 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-08 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-05 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-04 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-03 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-02 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 0 |
| 2024-07-01 | 326.64 | 326.64 | 326.64 | 326.64 | 302.69 | 4 |
| 2024-06-28 | 323.92 | 323.92 | 323.92 | 323.92 | 300.17 | 0 |
| 2024-06-27 | 323.92 | 323.92 | 323.92 | 323.92 | 300.17 | 10 |
| 2024-06-26 | 313.03 | 313.03 | 313.03 | 313.03 | 290.08 | 0 |
| 2024-06-25 | 313.03 | 313.03 | 313.03 | 313.03 | 290.08 | 0 |
| 2024-06-24 | 313.03 | 313.03 | 313.03 | 313.03 | 290.08 | 0 |
| 2024-06-21 | 313.03 | 313.03 | 313.03 | 313.03 | 290.08 | 0 |
| 2024-06-20 | 313.03 | 313.03 | 313.03 | 313.03 | 290.08 | 0 |
| 2024-06-19 | 313.03 | 313.03 | 313.03 | 313.03 | 290.08 | 2 |
| 2024-06-18 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-17 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-14 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-13 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-12 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-11 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-10 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-07 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-06 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-05 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-04 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-06-03 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-31 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-29 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-28 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 2.4283 USD |
| 2026-05-22 | 2.4063 USD |
| 2026-02-11 | 2.4875 USD |
| 2025-11-14 | 2.4658 USD |
| 2025-08-15 | 2.4368 USD |
| 2025-05-16 | 2.5407 USD |
| 2025-02-14 | 2.6214 USD |
| 2024-11-14 | 2.6553 USD |
| 2024-08-16 | 2.4495 USD |
| 2024-05-17 | 2.3577 USD |
| 2024-02-16 | 2.1954 USD |
| 2023-11-17 | 2.0881 USD |
| 2023-08-18 | 2.0582 USD |
| 2023-05-19 | 2.0401 USD |
| 2023-02-15 | 2.2268 USD |
| 2022-11-21 | 3.1680 USD |
| 2022-11-18 | 2.1429 USD |
| 2022-08-22 | 3.1726 USD |
| 2022-08-19 | 2.1460 USD |
| 2022-05-23 | 3.0766 USD |
| 2022-05-20 | 2.0811 USD |
| 2022-02-14 | 3.0385 USD |
| 2022-02-11 | 2.0553 USD |
| 2021-11-22 | 3.2748 USD |
| 2021-11-19 | 2.2151 USD |
| 2021-08-23 | 3.0531 USD |
| 2021-08-20 | 2.0652 USD |
| 2021-05-24 | 2.8927 USD |
| 2021-05-21 | 1.9567 USD |
| 2021-02-11 | 3.1986 USD |
| 2021-02-10 | 2.1636 USD |
| 2020-11-23 | 2.8034 USD |
| 2020-11-20 | 1.8963 USD |
| 2020-08-24 | 2.8845 USD |
| 2020-08-21 | 1.9310 USD |
| 2020-05-25 | 2.9330 USD |
| 2020-05-22 | 1.9431 USD |
| 2020-02-14 | 2.3310 USD |
| 2020-02-13 | 1.5450 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.