Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	310.62	310.62	310.62	310.62	253.13	13
2021-12-28	310.00	310.00	310.00	310.00	252.62	1
2021-12-27	304.72	306.09	304.72	306.09	249.44	70
2021-12-23	305.37	305.37	305.37	305.37	248.85	0
2021-12-22	305.37	305.37	305.37	305.37	248.85	0
2021-12-21	305.37	305.37	305.37	305.37	248.85	2
2021-12-20	288.01	288.01	288.00	288.00	234.69	29
2021-12-17	301.04	301.04	301.04	301.04	245.32	2
2021-12-16	307.50	307.50	307.50	307.50	250.58	38
2021-12-15	299.10	299.10	299.10	299.10	243.74	0
2021-12-14	299.10	299.10	299.10	299.10	243.74	0
2021-12-13	299.10	299.10	299.10	299.10	243.74	8
2021-12-10	300.00	300.00	300.00	300.00	244.47	166
2021-12-09	293.40	293.40	293.40	293.40	239.09	0
2021-12-08	299.10	299.10	293.40	293.40	239.09	39
2021-12-07	297.60	297.90	296.70	297.85	242.72	10
2021-12-06	304.77	304.77	304.77	304.77	248.36	0
2021-12-03	304.77	304.77	304.77	304.77	248.36	2
2021-12-02	303.29	303.29	303.29	303.29	247.15	0
2021-12-01	303.29	303.29	303.29	303.29	247.15	0
2021-11-30	303.29	303.29	303.29	303.29	247.15	0
2021-11-29	303.29	303.29	303.29	303.29	247.15	0
2021-11-26	303.29	303.29	303.29	303.29	247.15	0
2021-11-25	303.29	303.29	303.29	303.29	247.15	0
2021-11-24	303.29	303.29	303.29	303.29	247.15	0
2021-11-23	303.29	303.29	303.29	303.29	247.15	0
2021-11-22	303.29	303.29	303.29	303.29	247.15	0
2021-11-19	303.29	303.29	303.29	303.29	244.49	0
2021-11-18	303.29	303.29	303.29	303.29	242.70	7
2021-11-17	305.10	305.10	305.10	305.10	244.15	0
2021-11-16	305.10	305.10	305.10	305.10	244.15	65
2021-11-12	297.38	297.38	297.38	297.38	237.97	30
2021-11-11	295.63	298.80	295.50	298.29	238.70	120
2021-11-10	311.55	311.55	311.55	311.55	249.31	0
2021-11-09	311.55	311.55	311.55	311.55	249.31	0
2021-11-08	311.55	311.55	311.55	311.55	249.31	1
2021-11-05	313.60	313.60	313.60	313.60	250.95	0
2021-11-04	320.00	320.00	312.50	313.60	250.95	22
2021-11-03	327.23	327.23	319.04	319.04	255.30	45
2021-11-01	315.32	315.32	315.32	315.32	252.33	1
2021-10-29	315.58	315.58	315.58	315.58	252.53	0
2021-10-28	314.98	315.58	314.98	315.58	252.53	40
2021-10-27	318.40	318.40	318.40	318.40	254.79	0
2021-10-26	318.40	318.40	318.40	318.40	254.79	1
2021-10-25	318.17	318.17	318.17	318.17	254.61	0
2021-10-22	318.17	318.17	318.17	318.17	254.61	0
2021-10-21	318.17	318.17	318.17	318.17	254.61	5
2021-10-20	314.40	314.40	314.40	314.40	251.59	5
2021-10-19	309.00	312.92	308.40	308.88	247.17	2,874
2021-10-18	301.87	301.87	301.87	301.87	241.56	0
2021-10-15	301.50	303.30	301.20	301.87	241.56	146
2021-10-14	303.30	303.30	303.30	303.30	242.71	20

← NewerPage 21 of 21 · 1,252 trading days

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.