Prudential Financial Inc. historical data

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

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

← NewerPage 4 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.