Prudential Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 2 |
| 2026-10-15 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | 0 |
| 2026-10-14 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | 102 |
| 2026-10-13 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | 0 |
| 2026-10-12 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-10-09 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | 0 |
| 2026-10-08 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | 0 |
| 2026-10-07 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | 0 |
| 2026-10-06 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | 26 |
| 2026-10-05 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-10-02 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-10-01 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-30 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-29 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-28 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-25 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-24 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-23 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-22 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0 |
| 2026-09-21 | 304.80 | 305.70 | 304.80 | 305.70 | 305.70 | 80 |
| 2026-09-18 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | 0 |
| 2026-09-17 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | 0 |
| 2026-09-16 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | 0 |
| 2026-09-15 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | 0 |
| 2026-09-14 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | 1 |
| 2026-09-11 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2026-09-10 | 305.10 | 305.10 | 303.00 | 303.00 | 303.00 | 20 |
| 2026-09-09 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1 |
| 2026-09-08 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2026-09-07 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2026-09-04 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2026-09-03 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2026-09-02 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2026-09-01 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2026-08-31 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 16 |
| 2026-08-28 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | 1 |
| 2026-08-27 | 311.73 | 311.73 | 311.73 | 311.73 | 311.73 | 0 |
| 2026-08-26 | 326.80 | 326.80 | 311.73 | 311.73 | 311.73 | 2 |
| 2026-08-25 | 314.34 | 314.34 | 314.34 | 314.34 | 314.34 | 0 |
| 2026-08-24 | 314.34 | 314.34 | 314.34 | 314.34 | 314.34 | 0 |
| 2026-08-21 | 310.31 | 314.34 | 310.00 | 314.34 | 311.83 | 501 |
| 2026-08-20 | 319.50 | 319.50 | 314.33 | 314.33 | 311.82 | 301 |
| 2026-08-19 | 321.28 | 321.28 | 321.28 | 321.28 | 318.71 | 0 |
| 2026-08-18 | 321.28 | 321.28 | 321.28 | 321.28 | 318.71 | 0 |
| 2026-08-17 | 321.28 | 321.28 | 321.28 | 321.28 | 318.71 | 0 |
| 2026-08-14 | 321.28 | 321.28 | 321.28 | 321.28 | 318.80 | 0 |
| 2026-08-13 | 315.52 | 321.28 | 315.52 | 321.28 | 318.80 | 205 |
| 2026-08-12 | 309.07 | 309.07 | 309.07 | 309.07 | 306.68 | 0 |
| 2026-08-11 | 309.07 | 309.07 | 309.07 | 309.07 | 306.68 | 0 |
| 2026-08-10 | 309.07 | 309.07 | 309.07 | 309.07 | 306.68 | 0 |
| 2026-08-07 | 309.07 | 309.07 | 309.07 | 309.07 | 306.68 | 0 |
| 2026-08-06 | 309.07 | 309.07 | 309.07 | 309.07 | 306.68 | 1 |
| 2026-08-05 | 308.58 | 308.58 | 306.88 | 306.88 | 304.51 | 602 |
| 2026-08-04 | 313.10 | 313.10 | 313.10 | 313.10 | 310.68 | 0 |
| 2026-08-03 | 313.15 | 313.15 | 313.10 | 313.10 | 310.68 | 2,700 |
| 2026-07-31 | 315.00 | 315.00 | 315.00 | 315.00 | 312.57 | 2 |
| 2026-07-30 | 317.21 | 317.21 | 317.21 | 317.21 | 314.76 | 0 |
| 2026-07-29 | 317.21 | 317.21 | 317.21 | 317.21 | 314.76 | 1 |
| 2026-07-28 | 317.13 | 317.13 | 317.13 | 317.13 | 314.68 | 10 |
| 2026-07-27 | 299.70 | 299.70 | 299.70 | 299.70 | 297.38 | 0 |
Page 1 of 2 · 65 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.