Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 299.70 | 299.70 | 299.70 | 299.70 | 297.38 | 10 |
| 2026-07-23 | 298.50 | 298.50 | 298.50 | 298.50 | 296.19 | 3 |
| 2026-07-22 | 300.39 | 300.39 | 300.39 | 300.39 | 298.07 | 0 |
| 2026-07-21 | 300.39 | 300.39 | 300.39 | 300.39 | 298.07 | 0 |
| 2026-07-20 | 300.39 | 300.39 | 300.39 | 300.39 | 298.07 | 4 |
| 2026-07-17 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-16 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-15 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-14 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-13 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-10 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-09 | 294.60 | 294.60 | 294.60 | 294.60 | 292.32 | 0 |
| 2026-07-08 | 294.89 | 294.89 | 294.60 | 294.60 | 292.32 | 2 |
| 2026-07-07 | 294.89 | 294.89 | 294.89 | 294.89 | 292.61 | 0 |
| 2026-07-06 | 294.89 | 294.89 | 294.89 | 294.89 | 292.61 | 1 |
| 2026-07-03 | 294.89 | 294.89 | 294.89 | 294.89 | 292.61 | 2 |
| 2026-07-02 | 277.07 | 277.07 | 277.07 | 277.07 | 274.93 | 0 |
| 2026-07-01 | 277.07 | 277.07 | 277.07 | 277.07 | 274.93 | 0 |
| 2026-06-30 | 277.07 | 277.07 | 277.07 | 277.07 | 274.93 | 0 |
| 2026-06-29 | 277.07 | 277.07 | 277.07 | 277.07 | 274.93 | 0 |
| 2026-06-26 | 277.07 | 277.07 | 277.07 | 277.07 | 274.93 | 0 |
| 2026-06-25 | 277.07 | 277.07 | 277.07 | 277.07 | 274.93 | 1 |
| 2026-06-24 | 275.40 | 275.40 | 275.40 | 275.40 | 273.27 | 0 |
| 2026-06-23 | 275.40 | 275.40 | 275.40 | 275.40 | 273.27 | 0 |
| 2026-06-22 | 275.40 | 275.40 | 275.40 | 275.40 | 273.27 | 0 |
| 2026-06-19 | 275.40 | 275.40 | 275.40 | 275.40 | 273.27 | 0 |
| 2026-06-18 | 275.40 | 275.40 | 275.40 | 275.40 | 273.27 | 0 |
| 2026-06-17 | 275.40 | 275.40 | 275.40 | 275.40 | 273.27 | 1 |
| 2026-06-16 | 275.00 | 275.00 | 275.00 | 275.00 | 272.88 | 15 |
| 2026-06-15 | 272.16 | 272.16 | 272.16 | 272.16 | 270.06 | 0 |
| 2026-06-12 | 272.16 | 272.16 | 272.16 | 272.16 | 270.06 | 1 |
| 2026-06-11 | 275.13 | 275.13 | 275.13 | 275.13 | 273.00 | 0 |
| 2026-06-10 | 275.13 | 275.13 | 275.13 | 275.13 | 273.00 | 300 |
| 2026-06-09 | 270.27 | 270.27 | 270.27 | 270.27 | 268.18 | 0 |
| 2026-06-08 | 269.62 | 270.27 | 269.62 | 270.27 | 268.18 | 2 |
| 2026-06-05 | 269.62 | 269.62 | 269.62 | 269.62 | 267.54 | 9 |
| 2026-06-03 | 252.25 | 252.25 | 252.25 | 252.25 | 250.30 | 0 |
| 2026-06-02 | 252.25 | 252.25 | 252.25 | 252.25 | 250.30 | 0 |
| 2026-06-01 | 252.25 | 252.25 | 252.25 | 252.25 | 250.30 | 10 |
| 2026-05-29 | 258.96 | 258.96 | 258.96 | 258.96 | 256.96 | 0 |
| 2026-05-28 | 258.96 | 258.96 | 258.96 | 258.96 | 256.96 | 0 |
| 2026-05-27 | 258.68 | 258.96 | 258.61 | 258.96 | 256.96 | 2,710 |
| 2026-05-26 | 247.00 | 247.00 | 247.00 | 247.00 | 245.09 | 0 |
| 2026-05-25 | 247.00 | 247.00 | 247.00 | 247.00 | 245.09 | 0 |
| 2026-05-22 | 247.00 | 247.00 | 247.00 | 247.00 | 245.09 | 0 |
| 2026-05-21 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-20 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-19 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-18 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-15 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-14 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-13 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-12 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 0 |
| 2026-05-11 | 247.00 | 247.00 | 247.00 | 247.00 | 242.70 | 58 |
| 2026-05-08 | 244.97 | 244.97 | 244.97 | 244.97 | 240.71 | 0 |
| 2026-05-07 | 244.97 | 244.97 | 244.97 | 244.97 | 240.71 | 0 |
| 2026-05-06 | 244.97 | 244.97 | 244.97 | 244.97 | 240.71 | 1 |
| 2026-05-05 | 242.00 | 242.00 | 242.00 | 242.00 | 237.79 | 0 |
| 2026-05-04 | 242.00 | 242.00 | 242.00 | 242.00 | 237.79 | 0 |
| 2026-04-30 | 242.00 | 242.00 | 242.00 | 242.00 | 237.79 | 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.