Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-24 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-23 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-22 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-21 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-20 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-17 | 303.90 | 303.90 | 303.90 | 303.90 | 281.62 | 0 |
| 2024-05-16 | 303.90 | 303.90 | 303.90 | 303.90 | 279.43 | 0 |
| 2024-05-15 | 303.90 | 303.90 | 303.90 | 303.90 | 279.43 | 0 |
| 2024-05-14 | 303.90 | 303.90 | 303.90 | 303.90 | 279.43 | 1 |
| 2024-05-13 | 305.46 | 305.46 | 305.46 | 305.46 | 280.87 | 0 |
| 2024-05-10 | 305.46 | 305.46 | 305.46 | 305.46 | 280.87 | 1 |
| 2024-05-09 | 290.95 | 290.95 | 290.95 | 290.95 | 267.53 | 0 |
| 2024-05-08 | 290.95 | 290.95 | 290.95 | 290.95 | 267.53 | 0 |
| 2024-05-07 | 290.95 | 290.95 | 290.95 | 290.95 | 267.53 | 0 |
| 2024-05-06 | 290.95 | 290.95 | 290.95 | 290.95 | 267.53 | 6 |
| 2024-05-03 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 2 |
| 2024-05-02 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 2 |
| 2024-04-30 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-29 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-26 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-25 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-24 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-23 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-22 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-19 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-18 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-17 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 0 |
| 2024-04-16 | 284.20 | 284.20 | 284.20 | 284.20 | 261.32 | 1 |
| 2024-04-15 | 286.23 | 286.23 | 286.23 | 286.23 | 263.19 | 0 |
| 2024-04-12 | 286.23 | 286.23 | 286.23 | 286.23 | 263.19 | 0 |
| 2024-04-11 | 286.23 | 286.23 | 286.23 | 286.23 | 263.19 | 0 |
| 2024-04-10 | 286.23 | 286.23 | 286.23 | 286.23 | 263.19 | 17 |
| 2024-04-09 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-04-08 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-04-05 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-04-04 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-04-03 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-04-02 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-04-01 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-28 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-27 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-26 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-25 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-22 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-21 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 0 |
| 2024-03-20 | 286.52 | 286.52 | 286.52 | 286.52 | 263.45 | 17 |
| 2024-03-19 | 286.16 | 286.16 | 286.16 | 286.16 | 263.12 | 4 |
| 2024-03-18 | 271.94 | 271.94 | 271.94 | 271.94 | 250.05 | 0 |
| 2024-03-15 | 271.94 | 271.94 | 271.94 | 271.94 | 250.05 | 10 |
| 2024-03-14 | 275.24 | 275.24 | 275.24 | 275.24 | 253.08 | 0 |
| 2024-03-13 | 275.24 | 275.24 | 275.24 | 275.24 | 253.08 | 0 |
| 2024-03-12 | 275.24 | 275.24 | 275.24 | 275.24 | 253.08 | 0 |
| 2024-03-11 | 275.24 | 275.24 | 275.24 | 275.24 | 253.08 | 100 |
| 2024-03-08 | 268.59 | 268.59 | 268.59 | 268.59 | 246.97 | 0 |
| 2024-03-07 | 268.59 | 268.59 | 268.59 | 268.59 | 246.97 | 0 |
| 2024-03-06 | 268.59 | 268.59 | 268.59 | 268.59 | 246.97 | 0 |
| 2024-03-05 | 268.59 | 268.59 | 268.59 | 268.59 | 246.97 | 4 |
| 2024-03-04 | 265.41 | 265.41 | 265.41 | 265.41 | 244.04 | 20 |
| 2024-03-01 | 268.11 | 268.11 | 268.11 | 268.11 | 246.53 | 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.