Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	275.52	275.52	275.52	275.52	265.88	0
2025-10-29	275.52	275.52	275.52	275.52	265.88	0
2025-10-28	275.52	275.52	275.52	275.52	265.88	0
2025-10-27	275.52	275.52	275.52	275.52	265.88	1
2025-10-24	277.44	277.44	277.44	277.44	267.74	0
2025-10-23	277.44	277.44	277.44	277.44	267.74	0
2025-10-22	277.44	277.44	277.44	277.44	267.74	0
2025-10-21	277.44	277.44	277.44	277.44	267.74	0
2025-10-20	277.44	277.44	277.44	277.44	267.74	0
2025-10-17	277.44	277.44	277.44	277.44	267.74	0
2025-10-16	277.44	277.44	277.44	277.44	267.74	0
2025-10-15	277.44	277.44	277.44	277.44	267.74	0
2025-10-14	277.44	277.44	277.44	277.44	267.74	0
2025-10-13	277.44	277.44	277.44	277.44	267.74	0
2025-10-10	273.03	277.44	273.03	277.44	267.74	5
2025-10-09	274.40	274.40	274.40	274.40	264.80	0
2025-10-08	274.40	274.40	274.40	274.40	264.80	0
2025-10-07	274.40	274.40	274.40	274.40	264.80	0
2025-10-06	274.40	274.40	274.40	274.40	264.80	3
2025-10-03	273.51	273.51	273.51	273.51	263.94	0
2025-10-02	273.51	273.51	273.51	273.51	263.94	1
2025-10-01	275.24	275.24	275.24	275.24	265.61	0
2025-09-30	275.24	275.24	275.24	275.24	265.61	0
2025-09-29	275.24	275.24	275.24	275.24	265.61	1
2025-09-26	275.94	275.94	275.94	275.94	266.29	0
2025-09-25	275.94	275.94	275.94	275.94	266.29	0
2025-09-24	275.94	275.94	275.94	275.94	266.29	0
2025-09-23	276.36	276.36	275.94	275.94	266.29	11
2025-09-22	276.36	276.36	276.36	276.36	266.70	1
2025-09-19	290.00	290.00	290.00	290.00	279.86	0
2025-09-18	290.00	290.00	290.00	290.00	279.86	0
2025-09-17	290.00	290.00	290.00	290.00	279.86	0
2025-09-16	290.00	290.00	290.00	290.00	279.86	0
2025-09-15	290.00	290.00	290.00	290.00	279.86	0
2025-09-12	290.00	290.00	290.00	290.00	279.86	10
2025-09-11	291.45	291.45	291.45	291.45	281.26	0
2025-09-10	291.45	291.45	291.45	291.45	281.26	0
2025-09-09	291.45	291.45	291.45	291.45	281.26	0
2025-09-08	291.45	291.45	291.45	291.45	281.26	0
2025-09-05	291.45	291.45	291.45	291.45	281.26	0
2025-09-04	291.45	291.45	291.45	291.45	281.26	0
2025-09-03	291.45	291.45	291.45	291.45	281.26	1
2025-09-02	298.23	298.23	298.23	298.23	287.80	0
2025-09-01	298.23	298.23	298.23	298.23	287.80	0
2025-08-29	298.23	298.23	298.23	298.23	287.80	0
2025-08-28	298.23	298.23	298.23	298.23	287.80	0
2025-08-27	298.23	298.23	298.23	298.23	287.80	2
2025-08-26	292.61	292.61	292.61	292.61	282.38	0
2025-08-25	292.61	292.61	292.61	292.61	282.38	0
2025-08-22	292.61	292.61	292.61	292.61	282.38	0
2025-08-21	278.06	292.61	278.06	292.61	282.38	4
2025-08-20	288.62	288.62	288.62	288.62	278.53	0
2025-08-19	288.62	288.62	288.62	288.62	278.53	0
2025-08-18	288.62	288.62	288.62	288.62	278.53	0
2025-08-15	288.62	288.62	288.62	288.62	278.53	0
2025-08-14	288.62	288.62	288.62	288.62	276.17	1
2025-08-13	287.28	287.28	287.28	287.28	274.89	0
2025-08-12	287.28	287.28	287.28	287.28	274.89	0
2025-08-11	287.28	287.28	287.28	287.28	274.89	0
2025-08-08	287.28	287.28	287.28	287.28	274.89	0

← NewerPage 5 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.