Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	287.28	287.28	287.28	287.28	274.89	1
2025-08-06	290.58	290.58	290.58	290.58	278.05	0
2025-08-05	290.58	290.58	290.58	290.58	278.05	0
2025-08-04	290.58	290.58	290.58	290.58	278.05	0
2025-08-01	290.58	290.58	290.58	290.58	278.05	0
2025-07-31	290.58	290.58	290.58	290.58	278.05	0
2025-07-30	290.58	290.58	290.58	290.58	278.05	0
2025-07-29	290.58	290.58	290.58	290.58	278.05	0
2025-07-28	290.58	290.58	290.58	290.58	278.05	0
2025-07-25	290.58	290.58	290.58	290.58	278.05	0
2025-07-24	290.58	290.58	290.58	290.58	278.05	1
2025-07-23	293.03	293.03	293.03	293.03	280.39	0
2025-07-22	293.03	293.03	293.03	293.03	280.39	0
2025-07-21	293.03	293.03	293.03	293.03	280.39	0
2025-07-18	293.03	293.03	293.03	293.03	280.39	0
2025-07-17	293.03	293.03	293.03	293.03	280.39	0
2025-07-16	293.03	293.03	293.03	293.03	280.39	0
2025-07-15	293.03	293.03	293.03	293.03	280.39	0
2025-07-14	293.03	293.03	293.03	293.03	280.39	0
2025-07-11	293.03	293.03	293.03	293.03	280.39	0
2025-07-10	293.03	293.03	293.03	293.03	280.39	0
2025-07-09	293.03	293.03	293.03	293.03	280.39	0
2025-07-08	293.03	293.03	293.03	293.03	280.39	0
2025-07-07	293.03	293.03	293.03	293.03	280.39	0
2025-07-04	293.03	293.03	293.03	293.03	280.39	0
2025-07-03	293.03	293.03	293.03	293.03	280.39	0
2025-07-02	293.03	293.03	293.03	293.03	280.39	0
2025-07-01	293.03	293.03	293.03	293.03	280.39	0
2025-06-30	293.03	293.03	293.03	293.03	280.39	0
2025-06-27	293.03	293.03	293.03	293.03	280.39	0
2025-06-26	293.03	293.03	293.03	293.03	280.39	0
2025-06-25	290.87	293.58	290.87	293.03	280.39	16
2025-06-24	288.55	288.55	288.55	288.55	276.11	0
2025-06-23	288.55	288.55	288.55	288.55	276.11	0
2025-06-20	288.55	288.55	288.55	288.55	276.11	0
2025-06-18	288.55	288.55	288.55	288.55	276.11	0
2025-06-17	288.55	288.55	288.55	288.55	276.11	0
2025-06-16	288.55	288.55	288.55	288.55	276.11	1
2025-06-13	296.09	296.09	296.09	296.09	283.32	0
2025-06-12	296.09	296.09	296.09	296.09	283.32	0
2025-06-11	296.09	296.09	296.09	296.09	283.32	0
2025-06-10	296.09	296.09	296.09	296.09	283.32	1
2025-06-09	295.28	295.28	295.28	295.28	282.55	1
2025-06-06	295.22	295.22	295.06	295.06	282.34	2
2025-06-05	288.84	288.84	288.84	288.84	276.39	7
2025-06-04	288.84	288.84	288.84	288.84	276.39	0
2025-06-03	288.84	288.84	288.84	288.84	276.39	0
2025-06-02	288.84	288.84	288.84	288.84	276.39	0
2025-05-30	288.84	288.84	288.84	288.84	276.39	0
2025-05-29	288.84	288.84	288.84	288.84	276.39	0
2025-05-28	288.84	288.84	288.84	288.84	276.39	0
2025-05-27	288.84	288.84	288.84	288.84	276.39	0
2025-05-26	288.84	288.84	288.84	288.84	276.39	0
2025-05-23	288.84	288.84	288.84	288.84	276.39	50
2025-05-22	302.37	302.37	287.95	287.95	275.53	54
2025-05-21	298.01	298.01	298.01	298.01	285.16	0
2025-05-20	298.01	298.01	298.01	298.01	285.16	0
2025-05-19	298.01	298.01	298.01	298.01	285.16	0
2025-05-16	298.01	298.01	298.01	298.01	285.16	0
2025-05-15	298.01	298.01	298.01	298.01	282.73	0

← NewerPage 6 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.