Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-28 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-27 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-26 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-23 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-22 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-21 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-20 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-19 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-16 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-15 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-14 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 0 |
| 2026-01-13 | 320.00 | 320.00 | 320.00 | 320.00 | 311.50 | 1 |
| 2026-01-12 | 316.80 | 316.80 | 316.80 | 316.80 | 308.39 | 0 |
| 2026-01-09 | 316.80 | 316.80 | 316.80 | 316.80 | 308.39 | 0 |
| 2026-01-08 | 316.80 | 316.80 | 316.80 | 316.80 | 308.39 | 0 |
| 2026-01-07 | 316.80 | 316.80 | 316.80 | 316.80 | 308.39 | 0 |
| 2026-01-06 | 316.80 | 316.80 | 316.80 | 316.80 | 308.39 | 1 |
| 2026-01-05 | 316.48 | 316.48 | 316.48 | 316.48 | 308.08 | 0 |
| 2026-01-02 | 316.48 | 316.48 | 316.48 | 316.48 | 308.08 | 0 |
| 2025-12-30 | 316.48 | 316.48 | 316.48 | 316.48 | 308.08 | 0 |
| 2025-12-29 | 316.48 | 316.48 | 316.48 | 316.48 | 308.08 | 1 |
| 2025-12-26 | 317.12 | 317.12 | 317.12 | 317.12 | 308.70 | 7 |
| 2025-12-23 | 317.76 | 317.76 | 317.76 | 317.76 | 309.32 | 0 |
| 2025-12-22 | 317.76 | 317.76 | 317.76 | 317.76 | 309.32 | 0 |
| 2025-12-19 | 317.76 | 317.76 | 317.76 | 317.76 | 309.32 | 3 |
| 2025-12-18 | 315.35 | 315.35 | 315.35 | 315.35 | 306.98 | 10 |
| 2025-12-17 | 314.38 | 314.38 | 314.38 | 314.38 | 306.03 | 0 |
| 2025-12-16 | 314.38 | 314.38 | 314.38 | 314.38 | 306.03 | 0 |
| 2025-12-15 | 314.38 | 314.38 | 314.38 | 314.38 | 306.03 | 0 |
| 2025-12-12 | 314.38 | 314.38 | 314.38 | 314.38 | 306.03 | 5 |
| 2025-12-11 | 311.10 | 311.10 | 311.10 | 311.10 | 302.84 | 0 |
| 2025-12-10 | 309.30 | 311.10 | 309.30 | 311.10 | 302.84 | 3 |
| 2025-12-09 | 322.24 | 322.24 | 304.50 | 304.50 | 296.42 | 42 |
| 2025-12-08 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-12-05 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-12-04 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-12-03 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-12-02 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-12-01 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-28 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-27 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-26 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-25 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-24 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-21 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-19 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-18 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-17 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 0 |
| 2025-11-14 | 282.91 | 282.91 | 282.91 | 282.91 | 275.40 | 1 |
| 2025-11-13 | 266.72 | 285.00 | 266.72 | 285.00 | 275.03 | 2 |
| 2025-11-12 | 280.74 | 280.74 | 280.74 | 280.74 | 270.92 | 0 |
| 2025-11-11 | 280.74 | 280.74 | 280.74 | 280.74 | 270.92 | 0 |
| 2025-11-10 | 280.74 | 280.74 | 280.74 | 280.74 | 270.92 | 2 |
| 2025-11-07 | 280.56 | 280.56 | 280.56 | 280.56 | 270.75 | 0 |
| 2025-11-06 | 280.56 | 280.56 | 280.56 | 280.56 | 270.75 | 0 |
| 2025-11-05 | 280.56 | 280.56 | 280.56 | 280.56 | 270.75 | 3 |
| 2025-11-04 | 275.52 | 275.52 | 275.52 | 275.52 | 265.88 | 0 |
| 2025-11-03 | 275.52 | 275.52 | 275.52 | 275.52 | 265.88 | 0 |
| 2025-10-31 | 275.52 | 275.52 | 275.52 | 275.52 | 265.88 | 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.