Prudential Financial, Inc. (PLL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 103.45 | 104.20 | 103.45 | 104.20 | 104.20 | - |
| May 02, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| Apr 30, 2024 | 103.85 | 103.85 | 103.65 | 103.65 | 103.65 | - |
| Apr 29, 2024 | 102.70 | 103.95 | 102.70 | 103.90 | 103.90 | 10 |
| Apr 26, 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 103.10 | - |
| Apr 25, 2024 | 104.25 | 104.25 | 103.45 | 103.45 | 103.45 | - |
| Apr 24, 2024 | 104.20 | 104.95 | 104.05 | 104.95 | 104.95 | 25 |
| Apr 23, 2024 | 104.10 | 104.30 | 104.10 | 104.30 | 104.30 | - |
| Apr 22, 2024 | 103.50 | 104.85 | 103.50 | 104.80 | 104.80 | 30 |
| Apr 19, 2024 | 100.70 | 103.95 | 100.70 | 103.65 | 103.65 | 46 |
| Apr 18, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Apr 17, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | - |
| Apr 16, 2024 | 101.30 | 101.35 | 101.30 | 101.35 | 101.35 | - |
| Apr 15, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Apr 12, 2024 | 103.75 | 104.65 | 103.75 | 104.65 | 104.65 | 15 |
| Apr 11, 2024 | 104.35 | 104.35 | 103.75 | 103.75 | 103.75 | - |
| Apr 10, 2024 | 104.85 | 104.85 | 104.55 | 104.55 | 104.55 | - |
| Apr 09, 2024 | 105.60 | 105.60 | 104.85 | 104.85 | 104.85 | - |
| Apr 08, 2024 | 106.10 | 106.60 | 106.10 | 106.60 | 106.60 | 15 |
| Apr 05, 2024 | 106.40 | 106.60 | 106.40 | 106.60 | 106.60 | - |
| Apr 04, 2024 | 107.30 | 107.30 | 106.80 | 106.80 | 106.80 | - |
| Apr 03, 2024 | 107.30 | 107.70 | 107.30 | 107.70 | 107.70 | - |
| Apr 02, 2024 | 107.65 | 107.70 | 107.65 | 107.70 | 107.70 | - |
| Mar 28, 2024 | 107.80 | 108.65 | 107.80 | 108.65 | 108.65 | - |
| Mar 27, 2024 | 106.55 | 107.90 | 106.55 | 107.90 | 107.90 | - |
| Mar 26, 2024 | 106.05 | 106.75 | 106.05 | 106.75 | 106.75 | - |
| Mar 25, 2024 | 106.45 | 106.55 | 105.30 | 106.55 | 106.55 | 55 |
| Mar 22, 2024 | 106.10 | 106.50 | 106.10 | 106.20 | 106.20 | 18 |
| Mar 21, 2024 | 105.25 | 106.35 | 105.25 | 106.35 | 106.35 | - |
| Mar 20, 2024 | 104.10 | 105.40 | 104.10 | 105.40 | 105.40 | - |
| Mar 19, 2024 | 103.60 | 104.75 | 103.60 | 104.55 | 104.55 | 39 |
| Mar 18, 2024 | 104.35 | 104.35 | 102.90 | 103.00 | 103.00 | 257 |
| Mar 15, 2024 | 102.05 | 103.45 | 102.05 | 103.45 | 103.45 | - |
| Mar 14, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Mar 13, 2024 | 101.70 | 102.55 | 101.70 | 102.55 | 102.55 | - |
| Mar 12, 2024 | 101.35 | 102.10 | 101.35 | 102.10 | 102.10 | 20 |
| Mar 11, 2024 | 100.55 | 101.90 | 100.55 | 101.90 | 101.90 | - |
| Mar 08, 2024 | 100.60 | 101.30 | 100.60 | 101.30 | 101.30 | - |
| Mar 07, 2024 | 99.70 | 100.85 | 99.70 | 100.85 | 100.85 | - |
| Mar 06, 2024 | 99.76 | 100.30 | 99.76 | 100.30 | 100.30 | - |
| Mar 05, 2024 | 97.90 | 99.76 | 97.90 | 99.76 | 99.76 | - |
| Mar 04, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
| Mar 01, 2024 | 100.25 | 100.25 | 99.42 | 99.42 | 99.42 | - |
| Feb 29, 2024 | 98.86 | 100.40 | 98.86 | 100.40 | 100.40 | - |
| Feb 28, 2024 | 98.76 | 99.46 | 98.76 | 99.46 | 99.46 | - |
| Feb 27, 2024 | 98.02 | 98.96 | 98.02 | 98.96 | 98.96 | - |
| Feb 26, 2024 | 99.04 | 99.04 | 98.60 | 98.60 | 98.60 | 150 |
| Feb 23, 2024 | 99.40 | 99.96 | 99.40 | 99.96 | 99.96 | - |
| Feb 22, 2024 | 98.80 | 100.10 | 98.80 | 100.10 | 100.10 | - |
| Feb 21, 2024 | 98.42 | 99.82 | 98.42 | 99.06 | 99.06 | 30 |
| Feb 20, 2024 | 98.74 | 98.98 | 98.74 | 98.98 | 98.98 | - |
| Feb 19, 2024 | 98.94 | 99.04 | 98.94 | 99.04 | 99.04 | - |
| Feb 16, 2024 | 99.64 | 99.64 | 99.32 | 99.32 | 99.32 | - |
| Feb 16, 2024 | 1.3 Dividend | |||||
| Feb 15, 2024 | 98.68 | 101.30 | 98.68 | 101.30 | 100.00 | - |
| Feb 14, 2024 | 97.58 | 98.92 | 97.58 | 98.92 | 97.65 | - |
| Feb 13, 2024 | 98.58 | 98.58 | 97.62 | 97.62 | 96.37 | - |
| Feb 12, 2024 | 97.10 | 99.42 | 97.10 | 99.42 | 98.14 | - |
| Feb 09, 2024 | 100.05 | 100.05 | 97.46 | 97.46 | 96.21 | - |
| Feb 08, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.31 | - |
| Feb 07, 2024 | 95.42 | 101.10 | 95.42 | 101.10 | 99.80 | 250 |
| Feb 06, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.78 | - |
| Feb 05, 2024 | 94.98 | 96.64 | 94.98 | 96.38 | 95.14 | 270 |
| Feb 02, 2024 | 93.78 | 95.64 | 93.78 | 95.64 | 94.41 | - |
| Feb 01, 2024 | 96.68 | 96.68 | 94.16 | 94.16 | 92.95 | - |
| Jan 31, 2024 | 98.08 | 99.22 | 96.88 | 96.88 | 95.64 | 77 |
| Jan 30, 2024 | 96.76 | 98.14 | 96.76 | 98.14 | 96.88 | - |
| Jan 29, 2024 | 97.34 | 97.34 | 97.10 | 97.10 | 95.85 | - |
| Jan 26, 2024 | 96.70 | 97.64 | 96.70 | 97.64 | 96.39 | - |
| Jan 25, 2024 | 95.80 | 97.24 | 95.80 | 97.24 | 95.99 | 21 |
| Jan 24, 2024 | 95.44 | 96.40 | 95.44 | 95.90 | 94.67 | 10 |
| Jan 23, 2024 | 95.08 | 96.08 | 95.08 | 96.08 | 94.85 | - |
| Jan 22, 2024 | 94.42 | 94.42 | 94.22 | 94.22 | 93.01 | 150 |
| Jan 19, 2024 | 93.04 | 94.74 | 93.04 | 94.74 | 93.52 | - |
| Jan 18, 2024 | 92.96 | 93.52 | 92.96 | 93.52 | 92.32 | - |
| Jan 17, 2024 | 93.32 | 93.34 | 93.32 | 93.34 | 92.14 | - |
| Jan 16, 2024 | 93.46 | 94.00 | 93.46 | 94.00 | 92.79 | - |
| Jan 15, 2024 | 93.58 | 93.74 | 93.58 | 93.74 | 92.54 | - |
| Jan 12, 2024 | 93.78 | 93.98 | 93.78 | 93.98 | 92.77 | - |
| Jan 11, 2024 | 94.10 | 94.10 | 94.02 | 94.02 | 92.81 | - |
| Jan 10, 2024 | 93.78 | 94.24 | 93.78 | 94.24 | 93.03 | - |
| Jan 09, 2024 | 94.72 | 95.68 | 94.26 | 94.26 | 93.05 | 50 |
| Jan 08, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 93.21 | - |
| Jan 05, 2024 | 93.54 | 95.06 | 93.54 | 95.06 | 93.84 | - |
| Jan 04, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.30 | - |
| Jan 03, 2024 | 93.26 | 94.08 | 93.26 | 94.08 | 92.87 | - |
| Jan 02, 2024 | 93.56 | 95.00 | 93.56 | 95.00 | 93.78 | - |
| Dec 29, 2023 | 93.04 | 93.06 | 93.04 | 93.06 | 91.87 | 25 |
| Dec 28, 2023 | 92.76 | 93.96 | 92.76 | 93.96 | 92.75 | - |
| Dec 27, 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 92.04 | - |
| Dec 22, 2023 | 92.90 | 93.94 | 92.90 | 93.94 | 92.73 | - |
| Dec 21, 2023 | 93.36 | 93.42 | 93.36 | 93.42 | 92.22 | - |
| Dec 20, 2023 | 94.50 | 94.96 | 93.90 | 93.90 | 92.69 | 32 |
| Dec 19, 2023 | 93.74 | 94.76 | 93.74 | 94.76 | 93.54 | - |
| Dec 18, 2023 | 94.68 | 94.68 | 94.30 | 94.30 | 93.09 | - |
| Dec 15, 2023 | 95.60 | 95.60 | 94.80 | 94.80 | 93.58 | - |
| Dec 14, 2023 | 95.00 | 95.54 | 95.00 | 95.54 | 94.31 | - |
| Dec 13, 2023 | 94.22 | 95.70 | 94.22 | 95.70 | 94.47 | - |
| Dec 12, 2023 | 93.70 | 94.76 | 93.62 | 94.34 | 93.13 | 155 |
| Dec 11, 2023 | 93.04 | 95.14 | 93.04 | 93.92 | 92.71 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.