Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	289.08	289.08	289.08	289.08	239.37	4
2022-03-25	286.23	286.23	286.23	286.23	237.01	2
2022-03-24	289.42	289.42	289.42	289.42	239.65	0
2022-03-23	289.42	289.42	289.42	289.42	239.65	1
2022-03-22	290.00	290.00	290.00	290.00	240.13	0
2022-03-21	290.00	290.00	290.00	290.00	240.13	0
2022-03-18	290.00	290.00	290.00	290.00	240.13	0
2022-03-17	290.00	290.00	290.00	290.00	240.13	1
2022-03-16	270.00	270.00	270.00	270.00	223.57	0
2022-03-15	270.00	270.00	270.00	270.00	223.57	0
2022-03-14	270.00	270.00	270.00	270.00	223.57	0
2022-03-11	269.88	270.00	268.94	270.00	223.57	24
2022-03-10	269.88	269.88	269.88	269.88	223.47	0
2022-03-09	270.20	270.20	269.88	269.88	223.47	10
2022-03-08	261.10	261.10	261.10	261.10	216.20	0
2022-03-07	261.10	261.10	261.10	261.10	216.20	19
2022-03-04	271.88	271.88	271.88	271.88	225.12	2
2022-03-03	273.00	273.00	273.00	273.00	226.05	0
2022-03-02	273.00	273.00	273.00	273.00	226.05	0
2022-02-25	273.00	273.00	273.00	273.00	226.05	0
2022-02-24	273.00	273.00	273.00	273.00	226.05	1
2022-02-23	287.68	287.68	287.68	287.68	238.21	0
2022-02-22	287.68	287.68	287.68	287.68	238.21	5
2022-02-21	294.00	294.00	294.00	294.00	243.44	0
2022-02-18	294.00	294.00	294.00	294.00	243.44	10
2022-02-17	298.50	298.50	298.50	298.50	247.17	1
2022-02-16	320.27	320.27	320.27	320.27	265.19	0
2022-02-15	320.27	320.27	320.27	320.27	265.19	0
2022-02-14	320.27	320.27	320.27	320.27	265.19	0
2022-02-11	320.27	320.27	320.27	320.27	262.68	0
2022-02-10	316.76	320.27	316.76	320.27	260.99	5
2022-02-09	318.17	318.17	318.17	318.17	259.28	0
2022-02-08	319.64	319.64	318.17	318.17	259.28	600
2022-02-07	309.76	309.76	309.76	309.76	252.43	30
2022-02-04	303.30	303.30	303.30	303.30	247.16	0
2022-02-03	302.44	303.30	302.44	303.30	247.16	98
2022-02-02	300.53	300.53	300.53	300.53	244.90	0
2022-02-01	298.20	300.53	298.20	300.53	244.90	16
2022-01-31	293.40	294.90	293.40	294.90	240.32	105
2022-01-28	293.07	293.07	293.07	293.07	238.83	1
2022-01-27	300.60	300.60	300.60	300.60	244.96	0
2022-01-26	300.60	300.60	300.60	300.60	244.96	0
2022-01-25	300.00	300.60	300.00	300.60	244.96	101
2022-01-24	298.13	298.13	290.10	290.10	236.41	211
2022-01-21	312.96	312.96	312.96	312.96	255.03	0
2022-01-20	312.96	312.96	312.96	312.96	255.03	0
2022-01-19	312.96	312.96	312.96	312.96	255.03	1
2022-01-18	321.33	323.52	321.33	323.52	263.64	607
2022-01-17	320.27	320.38	320.27	320.38	261.08	15
2022-01-14	326.08	326.08	319.18	319.18	260.10	100
2022-01-13	322.24	322.24	321.70	321.70	262.16	31
2022-01-12	321.70	321.70	321.70	321.70	262.16	30
2022-01-11	322.30	322.30	322.30	322.30	262.65	0
2022-01-10	302.01	322.30	302.01	322.30	262.65	4
2022-01-07	301.12	301.12	301.12	301.12	245.39	0
2022-01-06	301.12	301.12	301.12	301.12	245.39	0
2022-01-05	301.12	301.12	301.12	301.12	245.39	0
2022-01-04	301.12	301.12	301.12	301.12	245.39	0
2022-01-03	301.12	301.12	301.12	301.12	245.39	0
2021-12-30	306.32	307.27	301.12	301.12	245.39	4,200

← NewerPage 20 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.