Prudential Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	298.01	298.01	298.01	298.01	282.73	2
2025-05-13	292.03	292.03	292.03	292.03	277.06	0
2025-05-12	292.03	292.03	292.03	292.03	277.06	0
2025-05-09	292.03	292.03	292.03	292.03	277.06	0
2025-05-08	292.03	292.03	292.03	292.03	277.06	0
2025-05-07	292.03	292.03	292.03	292.03	277.06	1
2025-05-06	295.38	295.38	295.38	295.38	280.23	0
2025-05-05	295.38	295.38	295.38	295.38	280.23	0
2025-05-02	295.38	295.38	295.38	295.38	280.23	0
2025-04-30	295.38	295.38	295.38	295.38	280.23	0
2025-04-29	295.38	295.38	295.38	295.38	280.23	0
2025-04-28	295.38	295.38	295.38	295.38	280.23	4
2025-04-25	290.40	290.40	290.40	290.40	275.51	0
2025-04-24	290.40	290.40	290.40	290.40	275.51	10
2025-04-23	290.40	290.40	290.40	290.40	275.51	0
2025-04-22	290.40	290.40	290.40	290.40	275.51	0
2025-04-17	290.40	290.40	290.40	290.40	275.51	0
2025-04-16	290.40	290.40	290.40	290.40	275.51	0
2025-04-15	290.40	290.40	290.40	290.40	275.51	0
2025-04-14	290.40	290.40	290.40	290.40	275.51	0
2025-04-11	290.40	290.40	290.40	290.40	275.51	0
2025-04-10	290.40	290.40	290.40	290.40	275.51	14
2025-04-09	315.00	315.00	315.00	315.00	298.85	0
2025-04-08	315.00	315.00	315.00	315.00	298.85	0
2025-04-07	315.00	315.00	315.00	315.00	298.85	0
2025-04-04	315.00	315.00	315.00	315.00	298.85	0
2025-04-03	315.00	315.00	315.00	315.00	298.85	0
2025-04-02	315.00	315.00	315.00	315.00	298.85	0
2025-04-01	315.00	315.00	315.00	315.00	298.85	0
2025-03-31	315.00	315.00	315.00	315.00	298.85	0
2025-03-28	315.00	315.00	315.00	315.00	298.85	1
2025-03-27	311.79	311.79	311.79	311.79	295.80	0
2025-03-26	311.79	311.79	311.79	311.79	295.80	0
2025-03-25	311.79	311.79	311.79	311.79	295.80	0
2025-03-24	311.79	311.79	311.79	311.79	295.80	0
2025-03-21	311.79	311.79	311.79	311.79	295.80	0
2025-03-20	311.79	311.79	311.79	311.79	295.80	0
2025-03-19	311.79	311.79	311.79	311.79	295.80	0
2025-03-18	311.79	311.79	311.79	311.79	295.80	0
2025-03-17	311.79	311.79	311.79	311.79	295.80	0
2025-03-14	311.79	311.79	311.79	311.79	295.80	0
2025-03-13	311.79	311.79	311.79	311.79	295.80	2
2025-03-12	318.78	318.78	318.78	318.78	302.43	0
2025-03-11	318.78	318.78	318.78	318.78	302.43	0
2025-03-10	318.78	318.78	318.78	318.78	302.43	0
2025-03-07	318.78	318.78	318.78	318.78	302.43	0
2025-03-06	318.78	318.78	318.78	318.78	302.43	0
2025-03-05	318.78	318.78	318.78	318.78	302.43	2
2025-02-28	317.99	317.99	317.99	317.99	301.68	0
2025-02-27	317.99	317.99	317.99	317.99	301.68	0
2025-02-26	317.99	317.99	317.99	317.99	301.68	0
2025-02-25	317.99	317.99	317.99	317.99	301.68	10
2025-02-24	317.72	317.72	317.72	317.72	301.43	0
2025-02-21	317.72	317.72	317.72	317.72	301.43	0
2025-02-20	317.72	317.72	317.72	317.72	301.43	0
2025-02-19	321.04	321.04	317.70	317.72	301.43	20
2025-02-18	320.50	320.50	320.50	320.50	304.07	0
2025-02-17	320.50	320.50	320.50	320.50	304.07	0
2025-02-14	320.50	320.50	320.50	320.50	304.07	0
2025-02-13	320.50	320.50	320.50	320.50	301.58	1

← NewerPage 7 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.