Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 241.00 | 241.26 | 241.00 | 241.26 | 208.25 | 4 |
| 2022-09-15 | 245.00 | 245.00 | 243.06 | 243.06 | 209.80 | 26 |
| 2022-09-14 | 250.81 | 250.81 | 250.81 | 250.81 | 216.49 | 0 |
| 2022-09-13 | 250.81 | 250.81 | 250.81 | 250.81 | 216.49 | 3 |
| 2022-09-12 | 255.00 | 255.00 | 255.00 | 255.00 | 220.11 | 60 |
| 2022-09-09 | 252.42 | 252.42 | 252.42 | 252.42 | 217.88 | 0 |
| 2022-09-08 | 250.23 | 252.42 | 250.23 | 252.42 | 217.88 | 16 |
| 2022-09-06 | 246.50 | 246.50 | 246.37 | 246.37 | 212.66 | 80 |
| 2022-09-05 | 248.00 | 248.00 | 248.00 | 248.00 | 214.07 | 1 |
| 2022-09-02 | 251.50 | 251.50 | 251.50 | 251.50 | 217.09 | 2 |
| 2022-09-01 | 245.00 | 248.58 | 245.00 | 248.58 | 214.57 | 53 |
| 2022-08-31 | 255.00 | 255.00 | 250.65 | 252.00 | 217.52 | 604 |
| 2022-08-30 | 246.75 | 246.75 | 246.75 | 246.75 | 212.99 | 0 |
| 2022-08-29 | 246.75 | 246.75 | 246.75 | 246.75 | 212.99 | 1 |
| 2022-08-26 | 258.50 | 258.50 | 252.00 | 252.00 | 217.52 | 2 |
| 2022-08-25 | 258.50 | 258.50 | 258.50 | 258.50 | 223.13 | 1 |
| 2022-08-24 | 254.02 | 254.02 | 254.02 | 254.02 | 219.27 | 0 |
| 2022-08-23 | 253.80 | 254.02 | 253.80 | 254.02 | 219.27 | 21 |
| 2022-08-22 | 267.03 | 267.03 | 267.03 | 267.03 | 230.50 | 0 |
| 2022-08-19 | 267.03 | 267.03 | 267.03 | 267.03 | 227.76 | 0 |
| 2022-08-18 | 267.03 | 267.03 | 267.03 | 267.03 | 225.93 | 0 |
| 2022-08-17 | 267.03 | 267.03 | 267.03 | 267.03 | 225.93 | 0 |
| 2022-08-16 | 267.03 | 267.03 | 267.03 | 267.03 | 225.93 | 0 |
| 2022-08-15 | 267.03 | 267.03 | 267.03 | 267.03 | 225.93 | 1 |
| 2022-08-12 | 264.13 | 265.48 | 264.13 | 265.48 | 224.62 | 120 |
| 2022-08-11 | 259.00 | 259.00 | 259.00 | 259.00 | 219.13 | 0 |
| 2022-08-10 | 259.00 | 259.00 | 259.00 | 259.00 | 219.13 | 1 |
| 2022-08-09 | 249.75 | 249.75 | 249.75 | 249.75 | 211.31 | 0 |
| 2022-08-08 | 249.75 | 249.75 | 249.75 | 249.75 | 211.31 | 20 |
| 2022-08-05 | 250.50 | 250.50 | 250.50 | 250.50 | 211.94 | 0 |
| 2022-08-04 | 256.62 | 256.62 | 250.50 | 250.50 | 211.94 | 63 |
| 2022-08-03 | 261.99 | 261.99 | 261.99 | 261.99 | 221.66 | 0 |
| 2022-08-02 | 259.74 | 261.99 | 259.74 | 261.99 | 221.66 | 707 |
| 2022-08-01 | 257.75 | 257.75 | 257.28 | 257.40 | 217.78 | 607 |
| 2022-07-29 | 259.22 | 259.50 | 257.75 | 257.75 | 218.08 | 97 |
| 2022-07-28 | 258.82 | 258.82 | 258.82 | 258.82 | 218.98 | 0 |
| 2022-07-27 | 258.82 | 258.82 | 258.82 | 258.82 | 218.98 | 0 |
| 2022-07-26 | 258.82 | 258.82 | 258.82 | 258.82 | 218.98 | 72 |
| 2022-07-25 | 258.82 | 258.82 | 258.82 | 258.82 | 218.98 | 15 |
| 2022-07-22 | 256.10 | 256.10 | 256.10 | 256.10 | 216.68 | 0 |
| 2022-07-21 | 256.10 | 256.10 | 256.10 | 256.10 | 216.68 | 0 |
| 2022-07-20 | 256.10 | 256.10 | 256.10 | 256.10 | 216.68 | 1 |
| 2022-07-19 | 254.66 | 254.66 | 254.66 | 254.66 | 215.46 | 1 |
| 2022-07-18 | 246.56 | 246.56 | 246.56 | 246.56 | 208.61 | 0 |
| 2022-07-15 | 246.56 | 246.56 | 246.56 | 246.56 | 208.61 | 0 |
| 2022-07-14 | 246.56 | 246.56 | 246.56 | 246.56 | 208.61 | 20 |
| 2022-07-13 | 254.66 | 254.66 | 254.66 | 254.66 | 215.46 | 0 |
| 2022-07-12 | 254.66 | 254.66 | 254.66 | 254.66 | 215.46 | 0 |
| 2022-07-11 | 254.66 | 254.66 | 254.66 | 254.66 | 215.46 | 0 |
| 2022-07-08 | 255.00 | 255.00 | 254.66 | 254.66 | 215.46 | 96 |
| 2022-07-07 | 257.00 | 257.00 | 257.00 | 257.00 | 217.44 | 1 |
| 2022-07-06 | 254.80 | 257.92 | 254.80 | 257.92 | 218.22 | 13 |
| 2022-07-05 | 254.80 | 254.80 | 254.80 | 254.80 | 215.58 | 1 |
| 2022-07-04 | 248.68 | 248.68 | 248.68 | 248.68 | 210.40 | 0 |
| 2022-07-01 | 248.68 | 248.68 | 248.68 | 248.68 | 210.40 | 0 |
| 2022-06-30 | 248.89 | 248.89 | 248.68 | 248.68 | 210.40 | 600 |
| 2022-06-29 | 253.53 | 253.53 | 249.60 | 249.60 | 211.18 | 600 |
| 2022-06-28 | 248.47 | 248.47 | 248.47 | 248.47 | 210.22 | 0 |
| 2022-06-27 | 248.47 | 248.47 | 248.47 | 248.47 | 210.22 | 0 |
| 2022-06-24 | 242.00 | 248.47 | 242.00 | 248.47 | 210.22 | 5 |
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.