Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	273.00	273.00	273.00	273.00	240.02	0
2022-12-13	272.70	273.00	272.70	273.00	240.02	2
2022-12-12	288.00	288.00	288.00	288.00	253.20	0
2022-12-09	288.00	288.00	288.00	288.00	253.20	0
2022-12-08	288.00	288.00	288.00	288.00	253.20	0
2022-12-07	288.00	288.00	288.00	288.00	253.20	0
2022-12-06	288.00	288.00	288.00	288.00	253.20	1
2022-12-05	288.00	288.00	288.00	288.00	253.20	0
2022-12-02	288.00	288.00	288.00	288.00	253.20	0
2022-12-01	288.00	288.00	288.00	288.00	253.20	0
2022-11-30	288.00	288.00	288.00	288.00	253.20	0
2022-11-29	288.00	288.00	288.00	288.00	253.20	0
2022-11-28	288.00	288.00	288.00	288.00	253.20	0
2022-11-25	288.00	288.00	288.00	288.00	253.20	0
2022-11-24	288.00	288.00	288.00	288.00	253.20	0
2022-11-23	288.00	288.00	288.00	288.00	253.20	1
2022-11-22	290.64	290.64	290.64	290.64	255.52	0
2022-11-21	290.64	290.64	290.64	290.64	255.52	0
2022-11-18	290.64	290.64	290.64	290.64	252.74	0
2022-11-17	290.64	290.64	290.64	290.64	250.88	0
2022-11-16	290.64	290.64	290.64	290.64	250.88	20
2022-11-14	285.60	285.60	285.60	285.60	246.52	0
2022-11-11	285.60	285.60	285.60	285.60	246.52	3
2022-11-10	250.05	280.70	250.05	280.70	242.30	40
2022-11-09	265.89	265.89	265.89	265.89	229.51	0
2022-11-08	266.20	266.47	265.89	265.89	229.51	4
2022-11-07	249.56	249.56	249.56	249.56	215.42	0
2022-11-04	249.56	249.56	249.56	249.56	215.42	0
2022-11-03	249.56	249.56	249.56	249.56	215.42	0
2022-11-01	249.56	249.56	249.56	249.56	215.42	0
2022-10-31	249.56	249.56	249.56	249.56	215.42	0
2022-10-28	249.56	249.56	249.56	249.56	215.42	0
2022-10-27	249.56	249.56	249.56	249.56	215.42	0
2022-10-26	249.56	249.56	249.56	249.56	215.42	0
2022-10-25	249.56	249.56	249.56	249.56	215.42	0
2022-10-24	249.56	249.56	249.56	249.56	215.42	0
2022-10-21	249.56	249.56	249.56	249.56	215.42	3
2022-10-20	251.32	251.32	251.32	251.32	216.93	0
2022-10-19	251.32	251.32	251.32	251.32	216.93	0
2022-10-18	251.32	251.32	251.32	251.32	216.93	0
2022-10-17	251.32	251.32	251.32	251.32	216.93	0
2022-10-14	251.32	251.32	251.32	251.32	216.93	2
2022-10-13	241.57	248.69	241.57	248.69	214.66	49
2022-10-11	235.27	235.27	235.27	235.27	203.08	5,075
2022-10-10	241.57	241.57	241.57	241.57	208.52	0
2022-10-07	241.57	241.57	241.57	241.57	208.52	0
2022-10-06	242.36	243.00	241.57	241.57	208.52	605
2022-10-05	241.98	241.98	241.98	241.98	208.87	0
2022-10-04	232.12	241.98	232.12	241.98	208.87	4
2022-10-03	232.12	232.12	232.12	232.12	200.36	0
2022-09-30	232.45	232.45	231.23	232.12	200.36	37
2022-09-29	233.96	233.96	233.96	233.96	201.95	0
2022-09-28	233.96	233.96	233.96	233.96	201.95	0
2022-09-27	233.96	233.96	233.96	233.96	201.95	0
2022-09-26	233.96	233.96	233.96	233.96	201.95	0
2022-09-23	233.96	233.96	233.96	233.96	201.95	3
2022-09-22	234.00	234.00	234.00	234.00	201.98	21
2022-09-21	241.04	241.04	241.04	241.04	208.06	1
2022-09-20	241.00	241.00	241.00	241.00	208.03	0
2022-09-19	241.00	241.00	241.00	241.00	208.03	3

← NewerPage 17 of 21 · 1,247 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.