Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	242.00	242.00	242.00	242.00	237.79	1
2026-04-28	242.88	242.88	242.88	242.88	238.66	4
2026-04-27	235.52	235.52	235.52	235.52	231.42	1
2026-04-24	237.00	238.20	235.52	235.52	231.42	21,821
2026-04-23	234.96	234.96	234.63	234.63	230.55	10,008
2026-04-22	232.08	238.21	232.08	237.14	233.02	17,759
2026-04-20	255.75	255.75	255.75	255.75	251.30	170
2026-04-17	254.50	254.50	254.50	254.50	250.07	3
2026-04-16	250.50	250.50	250.50	250.50	246.14	0
2026-04-15	250.00	250.50	249.75	250.50	246.14	13,100
2026-04-14	246.00	247.00	246.00	247.00	242.70	4,000
2026-04-13	251.25	251.25	251.25	251.25	246.88	0
2026-04-10	251.25	251.25	251.25	251.25	246.88	0
2026-04-09	251.25	251.25	251.25	251.25	246.88	0
2026-04-08	251.25	251.25	251.25	251.25	246.88	1
2026-04-07	251.75	251.75	251.75	251.75	247.37	1
2026-04-06	249.75	249.75	249.75	249.75	245.41	0
2026-04-02	249.75	249.75	249.75	249.75	245.41	0
2026-04-01	249.75	249.75	249.75	249.75	245.41	0
2026-03-31	249.75	249.75	249.75	249.75	245.41	0
2026-03-30	249.75	249.75	249.75	249.75	245.41	0
2026-03-27	249.75	249.75	249.75	249.75	245.41	0
2026-03-26	249.75	249.75	249.75	249.75	245.41	0
2026-03-25	249.75	249.75	249.75	249.75	245.41	0
2026-03-24	249.75	249.75	249.75	249.75	245.41	1
2026-03-23	243.12	243.12	243.12	243.12	238.89	0
2026-03-20	243.12	243.12	243.12	243.12	238.89	0
2026-03-19	243.12	243.12	243.12	243.12	238.89	0
2026-03-18	243.12	243.12	243.12	243.12	238.89	0
2026-03-17	243.12	243.12	243.12	243.12	238.89	0
2026-03-16	243.12	243.12	243.12	243.12	238.89	0
2026-03-13	243.12	243.12	243.12	243.12	238.89	1
2026-03-12	255.84	255.84	255.84	255.84	251.39	0
2026-03-11	255.84	255.84	255.84	255.84	251.39	0
2026-03-10	255.84	255.84	255.84	255.84	251.39	0
2026-03-09	255.84	255.84	255.84	255.84	251.39	0
2026-03-06	255.84	255.84	255.84	255.84	251.39	0
2026-03-05	255.84	255.84	255.84	255.84	251.39	0
2026-03-04	255.84	255.84	255.84	255.84	251.39	0
2026-03-03	255.84	255.84	255.84	255.84	251.39	0
2026-03-02	255.84	255.84	255.84	255.84	251.39	1
2026-02-27	255.84	255.84	255.84	255.84	251.39	1
2026-02-26	265.80	265.80	265.80	265.80	261.18	0
2026-02-25	265.80	265.80	265.80	265.80	261.18	0
2026-02-24	265.80	265.80	265.80	265.80	261.18	0
2026-02-23	265.80	265.80	265.80	265.80	261.18	0
2026-02-20	264.99	265.80	264.99	265.80	261.18	4
2026-02-19	266.90	266.90	266.90	266.90	262.26	0
2026-02-18	266.90	266.90	266.90	266.90	262.26	0
2026-02-13	266.90	266.90	266.90	266.90	262.26	0
2026-02-12	266.90	266.90	266.90	266.90	262.26	0
2026-02-11	266.90	266.90	266.90	266.90	262.26	0
2026-02-10	266.90	266.90	266.90	266.90	259.81	1
2026-02-09	269.88	269.88	269.88	269.88	262.71	0
2026-02-06	264.68	269.88	264.68	269.88	262.71	15
2026-02-05	271.27	271.27	271.27	271.27	264.07	0
2026-02-04	312.23	312.23	271.27	271.27	264.07	2
2026-02-03	320.00	320.00	320.00	320.00	311.50	0
2026-02-02	320.00	320.00	320.00	320.00	311.50	0
2026-01-30	320.00	320.00	320.00	320.00	311.50	0

← NewerPage 3 of 21 · 1,252 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.