Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 241.62 | 241.62 | 241.62 | 241.62 | 204.43 | 6 |
| 2022-06-22 | 240.35 | 241.44 | 240.35 | 241.44 | 204.28 | 3 |
| 2022-06-21 | 241.34 | 241.34 | 241.34 | 241.34 | 204.19 | 14 |
| 2022-06-20 | 237.37 | 238.52 | 237.37 | 238.52 | 201.81 | 10 |
| 2022-06-17 | 242.88 | 242.88 | 242.88 | 242.88 | 205.49 | 0 |
| 2022-06-15 | 242.88 | 242.88 | 242.88 | 242.88 | 205.49 | 0 |
| 2022-06-14 | 246.00 | 246.00 | 242.88 | 242.88 | 205.49 | 4,062 |
| 2022-06-13 | 242.00 | 242.00 | 242.00 | 242.00 | 204.75 | 1 |
| 2022-06-10 | 248.64 | 248.64 | 246.00 | 246.00 | 208.13 | 4 |
| 2022-06-09 | 258.83 | 258.83 | 258.83 | 258.83 | 218.99 | 0 |
| 2022-06-08 | 258.83 | 258.83 | 258.83 | 258.83 | 218.99 | 0 |
| 2022-06-07 | 254.00 | 258.83 | 254.00 | 258.83 | 218.99 | 3 |
| 2022-06-06 | 252.50 | 252.50 | 252.50 | 252.50 | 213.63 | 1 |
| 2022-06-03 | 250.00 | 250.00 | 250.00 | 250.00 | 211.52 | 1 |
| 2022-06-02 | 254.50 | 254.50 | 254.50 | 254.50 | 215.33 | 0 |
| 2022-06-01 | 253.00 | 254.50 | 253.00 | 254.50 | 215.33 | 4 |
| 2022-05-31 | 250.23 | 250.23 | 250.23 | 250.23 | 211.71 | 0 |
| 2022-05-30 | 250.23 | 250.23 | 250.23 | 250.23 | 211.71 | 0 |
| 2022-05-27 | 250.23 | 250.23 | 250.23 | 250.23 | 211.71 | 1 |
| 2022-05-26 | 239.35 | 239.35 | 239.35 | 239.35 | 202.51 | 0 |
| 2022-05-25 | 239.35 | 239.35 | 239.35 | 239.35 | 202.51 | 0 |
| 2022-05-24 | 236.70 | 239.35 | 236.70 | 239.35 | 202.51 | 13 |
| 2022-05-23 | 239.00 | 239.00 | 239.00 | 239.00 | 202.21 | 0 |
| 2022-05-20 | 241.00 | 241.00 | 239.00 | 239.00 | 199.61 | 16 |
| 2022-05-19 | 247.00 | 247.00 | 243.00 | 243.00 | 201.21 | 4 |
| 2022-05-18 | 252.60 | 252.60 | 252.60 | 252.60 | 209.16 | 20 |
| 2022-05-17 | 256.64 | 257.50 | 256.63 | 256.63 | 212.50 | 17 |
| 2022-05-16 | 254.02 | 255.58 | 254.02 | 255.58 | 211.63 | 18 |
| 2022-05-13 | 262.50 | 262.50 | 255.00 | 255.00 | 211.15 | 3 |
| 2022-05-12 | 261.00 | 261.00 | 256.00 | 256.00 | 211.98 | 2 |
| 2022-05-11 | 268.00 | 268.00 | 265.00 | 265.85 | 220.13 | 49 |
| 2022-05-10 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-05-09 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-05-06 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-05-05 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-05-04 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-05-03 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-05-02 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-04-29 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-04-28 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 0 |
| 2022-04-27 | 278.88 | 278.88 | 278.88 | 278.88 | 230.92 | 2 |
| 2022-04-26 | 272.20 | 272.20 | 272.20 | 272.20 | 225.39 | 0 |
| 2022-04-25 | 272.20 | 272.20 | 272.20 | 272.20 | 225.39 | 450 |
| 2022-04-22 | 281.12 | 281.12 | 279.90 | 279.90 | 231.77 | 262 |
| 2022-04-20 | 280.28 | 280.28 | 280.28 | 280.28 | 232.08 | 450 |
| 2022-04-19 | 277.76 | 277.76 | 277.76 | 277.76 | 229.99 | 1 |
| 2022-04-18 | 272.92 | 272.92 | 272.92 | 272.92 | 225.99 | 0 |
| 2022-04-14 | 272.92 | 272.92 | 272.92 | 272.92 | 225.99 | 0 |
| 2022-04-13 | 272.92 | 272.92 | 272.92 | 272.92 | 225.99 | 0 |
| 2022-04-12 | 272.92 | 272.92 | 272.92 | 272.92 | 225.99 | 0 |
| 2022-04-11 | 275.68 | 275.68 | 272.92 | 272.92 | 225.99 | 6 |
| 2022-04-08 | 267.47 | 267.47 | 267.47 | 267.47 | 221.47 | 0 |
| 2022-04-07 | 267.47 | 267.47 | 267.47 | 267.47 | 221.47 | 0 |
| 2022-04-06 | 267.47 | 267.47 | 267.47 | 267.47 | 221.47 | 0 |
| 2022-04-05 | 267.47 | 267.47 | 267.47 | 267.47 | 221.47 | 0 |
| 2022-04-04 | 267.47 | 267.47 | 267.47 | 267.47 | 221.47 | 3 |
| 2022-04-01 | 278.32 | 278.32 | 275.50 | 275.50 | 228.12 | 2 |
| 2022-03-31 | 282.46 | 282.46 | 282.46 | 282.46 | 233.88 | 1 |
| 2022-03-30 | 286.52 | 286.52 | 286.52 | 286.52 | 237.25 | 0 |
| 2022-03-29 | 286.52 | 286.52 | 286.52 | 286.52 | 237.25 | 2 |
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.