Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	268.11	268.11	268.11	268.11	246.53	0
2024-02-28	268.11	268.11	268.11	268.11	246.53	0
2024-02-27	268.11	268.11	268.11	268.11	246.53	0
2024-02-26	270.27	270.27	268.11	268.11	246.53	24
2024-02-23	269.76	269.76	269.76	269.76	248.04	1
2024-02-22	265.45	265.45	265.45	265.45	244.08	1
2024-02-21	263.63	265.60	263.63	265.46	244.09	11
2024-02-20	275.00	275.00	275.00	275.00	252.86	0
2024-02-19	275.00	275.00	275.00	275.00	252.86	0
2024-02-16	268.15	275.00	268.15	275.00	252.86	2
2024-02-15	261.20	261.20	261.20	261.20	238.15	0
2024-02-14	261.20	261.20	261.20	261.20	238.15	0
2024-02-09	261.20	261.20	261.20	261.20	238.15	4
2024-02-08	257.40	257.40	257.40	257.40	234.69	0
2024-02-07	257.40	257.40	257.40	257.40	234.69	0
2024-02-06	257.40	257.40	257.40	257.40	234.69	0
2024-02-05	257.40	257.40	257.40	257.40	234.69	10
2024-02-02	252.46	252.46	252.46	252.46	230.18	0
2024-02-01	256.36	256.36	252.46	252.46	230.18	81
2024-01-31	263.90	263.90	263.90	263.90	240.62	0
2024-01-30	263.90	263.90	263.90	263.90	240.62	20
2024-01-29	261.82	261.82	261.82	261.82	238.72	10
2024-01-26	259.48	259.48	259.48	259.48	236.59	0
2024-01-25	259.48	259.48	259.48	259.48	236.59	0
2024-01-24	259.48	259.48	259.48	259.48	236.59	0
2024-01-23	259.48	259.48	259.48	259.48	236.59	0
2024-01-22	259.48	259.48	259.48	259.48	236.59	5
2024-01-19	252.85	252.85	252.85	252.85	230.54	0
2024-01-18	252.85	252.85	252.85	252.85	230.54	0
2024-01-17	253.00	253.00	252.85	252.85	230.54	3
2024-01-16	253.00	253.00	253.00	253.00	230.68	0
2024-01-15	253.00	253.00	253.00	253.00	230.68	0
2024-01-12	253.00	253.00	253.00	253.00	230.68	0
2024-01-11	253.00	253.00	253.00	253.00	230.68	0
2024-01-10	253.00	253.00	253.00	253.00	230.68	0
2024-01-09	253.00	253.00	253.00	253.00	230.68	0
2024-01-08	253.00	253.00	253.00	253.00	230.68	0
2024-01-05	253.00	253.00	253.00	253.00	230.68	0
2024-01-04	253.00	253.00	253.00	253.00	230.68	0
2024-01-03	253.00	253.00	253.00	253.00	230.68	2
2024-01-02	253.00	253.00	253.00	253.00	230.68	0
2023-12-28	253.00	253.00	253.00	253.00	230.68	3
2023-12-27	256.25	256.25	256.25	256.25	233.64	0
2023-12-26	256.25	256.25	256.25	256.25	233.64	0
2023-12-22	256.25	256.25	256.25	256.25	233.64	0
2023-12-21	256.25	256.25	256.25	256.25	233.64	0
2023-12-20	254.25	256.25	254.25	256.25	233.64	8
2023-12-19	253.50	253.50	253.50	253.50	231.13	0
2023-12-18	253.50	253.50	253.50	253.50	231.13	1
2023-12-15	256.10	256.10	256.10	256.10	233.50	0
2023-12-14	253.50	256.10	253.50	256.10	233.50	4
2023-12-13	241.05	241.05	241.05	241.05	219.78	0
2023-12-12	241.05	241.05	241.05	241.05	219.78	0
2023-12-11	241.05	241.05	241.05	241.05	219.78	0
2023-12-08	241.05	241.05	241.05	241.05	219.78	0
2023-12-07	241.05	241.05	241.05	241.05	219.78	0
2023-12-06	243.84	243.84	241.05	241.05	219.78	50
2023-12-05	243.30	243.30	243.30	243.30	221.83	0
2023-12-04	243.30	243.30	243.30	243.30	221.83	8
2023-12-01	240.90	240.90	240.90	240.90	219.64	0

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.