Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 328.01 | 328.01 | 328.01 | 328.01 | 308.65 | 0 |
| 2025-02-11 | 328.01 | 328.01 | 328.01 | 328.01 | 308.65 | 0 |
| 2025-02-10 | 328.01 | 328.01 | 328.01 | 328.01 | 308.65 | 0 |
| 2025-02-07 | 328.01 | 328.01 | 328.01 | 328.01 | 308.65 | 0 |
| 2025-02-06 | 328.01 | 328.01 | 328.01 | 328.01 | 308.65 | 4 |
| 2025-02-05 | 345.78 | 345.78 | 329.46 | 329.46 | 310.01 | 104 |
| 2025-02-04 | 362.95 | 362.95 | 362.95 | 362.95 | 341.52 | 0 |
| 2025-02-03 | 362.95 | 362.95 | 362.95 | 362.95 | 341.52 | 0 |
| 2025-01-31 | 362.95 | 362.95 | 362.95 | 362.95 | 341.52 | 0 |
| 2025-01-30 | 362.95 | 362.95 | 362.95 | 362.95 | 341.52 | 0 |
| 2025-01-29 | 358.40 | 362.95 | 358.40 | 362.95 | 341.52 | 5 |
| 2025-01-28 | 360.25 | 360.25 | 360.25 | 360.25 | 338.98 | 0 |
| 2025-01-27 | 360.25 | 360.25 | 360.25 | 360.25 | 338.98 | 0 |
| 2025-01-24 | 360.25 | 360.25 | 360.25 | 360.25 | 338.98 | 0 |
| 2025-01-23 | 360.25 | 360.25 | 360.25 | 360.25 | 338.98 | 0 |
| 2025-01-22 | 360.25 | 360.25 | 360.25 | 360.25 | 338.98 | 3 |
| 2025-01-21 | 359.23 | 359.23 | 359.23 | 359.23 | 338.02 | 0 |
| 2025-01-20 | 359.23 | 359.23 | 359.23 | 359.23 | 338.02 | 0 |
| 2025-01-17 | 359.23 | 359.23 | 359.23 | 359.23 | 338.02 | 0 |
| 2025-01-16 | 359.23 | 359.23 | 359.23 | 359.23 | 338.02 | 0 |
| 2025-01-15 | 356.00 | 359.23 | 356.00 | 359.23 | 338.02 | 4 |
| 2025-01-14 | 357.21 | 357.21 | 357.21 | 357.21 | 336.12 | 0 |
| 2025-01-13 | 357.21 | 357.21 | 357.21 | 357.21 | 336.12 | 0 |
| 2025-01-10 | 357.21 | 357.21 | 357.21 | 357.21 | 336.12 | 0 |
| 2025-01-09 | 357.21 | 357.21 | 357.21 | 357.21 | 336.12 | 1 |
| 2025-01-08 | 364.07 | 364.07 | 364.07 | 364.07 | 342.58 | 0 |
| 2025-01-07 | 364.07 | 364.07 | 364.07 | 364.07 | 342.58 | 0 |
| 2025-01-06 | 364.79 | 366.46 | 364.07 | 364.07 | 342.58 | 36 |
| 2025-01-03 | 365.19 | 365.19 | 365.19 | 365.19 | 343.63 | 0 |
| 2025-01-02 | 365.19 | 365.19 | 365.19 | 365.19 | 343.63 | 10 |
| 2024-12-30 | 370.37 | 370.37 | 370.37 | 370.37 | 348.50 | 0 |
| 2024-12-27 | 370.37 | 370.37 | 370.37 | 370.37 | 348.50 | 1 |
| 2024-12-26 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-23 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-20 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-19 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-18 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-17 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-16 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-13 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-12 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-11 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-10 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-09 | 384.90 | 384.90 | 384.90 | 384.90 | 362.18 | 0 |
| 2024-12-06 | 381.54 | 384.90 | 381.54 | 384.90 | 362.18 | 127 |
| 2024-12-05 | 377.83 | 377.83 | 377.83 | 377.83 | 355.52 | 0 |
| 2024-12-04 | 381.14 | 381.14 | 377.83 | 377.83 | 355.52 | 101 |
| 2024-12-03 | 391.95 | 391.95 | 391.95 | 391.95 | 368.81 | 0 |
| 2024-12-02 | 391.95 | 391.95 | 391.95 | 391.95 | 368.81 | 0 |
| 2024-11-29 | 391.95 | 391.95 | 391.95 | 391.95 | 368.81 | 30 |
| 2024-11-28 | 372.96 | 372.96 | 372.96 | 372.96 | 350.94 | 0 |
| 2024-11-27 | 372.96 | 372.96 | 372.96 | 372.96 | 350.94 | 0 |
| 2024-11-26 | 372.96 | 372.96 | 372.96 | 372.96 | 350.94 | 15 |
| 2024-11-25 | 380.00 | 380.00 | 374.81 | 374.81 | 352.68 | 54 |
| 2024-11-22 | 361.29 | 361.29 | 361.29 | 361.29 | 339.96 | 0 |
| 2024-11-21 | 361.29 | 361.29 | 361.29 | 361.29 | 339.96 | 0 |
| 2024-11-19 | 361.29 | 361.29 | 361.29 | 361.29 | 339.96 | 0 |
| 2024-11-18 | 361.29 | 361.29 | 361.29 | 361.29 | 339.96 | 0 |
| 2024-11-14 | 361.29 | 361.29 | 361.29 | 361.29 | 339.96 | 0 |
| 2024-11-13 | 361.29 | 361.29 | 361.29 | 361.29 | 337.46 | 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.