Canada markets open in 4 hours 32 minutes

Prudential Financial, Inc. 5.62 (PRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.51-0.20 (-0.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202027.6327.6327.4227.5127.5154,200
Oct. 27, 202027.7027.7927.6527.7127.7122,000
Oct. 26, 202027.7827.8327.5927.6527.6514,500
Oct. 23, 202027.6127.8427.6127.8227.8230,900
Oct. 22, 202027.6427.6527.4427.5427.5442,800
Oct. 21, 202027.6727.7327.5127.5127.5160,700
Oct. 20, 202027.9127.9127.6127.6127.6194,000
Oct. 19, 202027.9327.9327.7327.9127.9138,500
Oct. 16, 202027.9927.9927.8027.8327.8324,500
Oct. 15, 202027.9628.0027.9327.9927.9964,400
Oct. 14, 202028.1028.1328.0028.0828.0824,800
Oct. 13, 202028.0328.1327.9528.1328.1346,500
Oct. 12, 202027.9928.0927.8728.0328.0353,900
Oct. 09, 202027.9127.9627.7927.9227.9222,400
Oct. 08, 202028.0228.0927.8527.9327.9349,200
Oct. 07, 202028.0928.1327.9128.0228.0242,900
Oct. 06, 202027.9028.1527.8428.1228.1240,300
Oct. 05, 202027.8628.0027.7927.8427.8426,700
Oct. 02, 202027.7027.9427.6827.9227.9232,000
Oct. 01, 202027.4527.8727.4527.8427.8434,000
Sep. 30, 202027.5927.6827.3927.3927.39123,100
Sep. 29, 202027.7027.7027.5127.6027.6043,900
Sep. 28, 202027.5727.8627.5727.6727.6749,600
Sep. 25, 202027.4127.8327.4127.6027.6043,300
Sep. 24, 202027.3527.5727.1627.4227.4229,500
Sep. 23, 202027.6827.6827.2027.3927.3940,200
Sep. 22, 202027.4027.6527.3727.6227.6242,900
Sep. 21, 202027.3427.4927.1827.4727.4732,300
Sep. 18, 202027.6027.6027.2627.4027.4024,100
Sep. 17, 202027.6027.7827.4527.4527.4537,600
Sep. 16, 202027.6327.7927.5727.7127.7126,300
Sep. 15, 202027.6327.7127.5227.5327.5342,800
Sep. 14, 202027.4127.6027.4027.5027.5019,800
Sep. 11, 202027.3927.4627.3527.4027.4027,000
Sep. 10, 202027.3727.5127.3727.4827.4820,500
Sep. 09, 202027.4027.4627.3027.3727.3732,800
Sep. 08, 202027.4327.4327.2227.3127.3135,400
Sep. 04, 202027.4327.5927.2027.4427.4431,900
Sep. 03, 202027.6427.8927.5127.5227.5221,400
Sep. 02, 202027.6927.8127.6427.6427.6422,000
Sep. 01, 202027.9028.0027.6727.7027.7038,100
Aug. 31, 202027.7627.8627.6627.8627.8645,100
Aug. 28, 202027.6927.7627.6427.6427.6420,000
Aug. 27, 202027.5627.7027.5127.6427.6430,000
Aug. 26, 202027.4927.6127.4127.5627.5645,200
Aug. 25, 202027.5427.5427.4027.4327.4341,200
Aug. 24, 202027.5227.5527.3727.4527.4518,000
Aug. 21, 202027.5027.5927.3727.3727.3745,500
Aug. 20, 202027.6827.7127.4027.4927.4963,700
Aug. 19, 202027.7927.7927.6027.6027.60104,000
Aug. 18, 202027.6427.8627.6327.7327.7378,500
Aug. 17, 202027.7327.7527.6527.7427.7422,400
Aug. 14, 202027.6927.7227.6927.7127.7114,900
Aug. 13, 202027.7227.7227.6427.7027.7035,600
Aug. 12, 202027.4027.7227.3727.7227.7254,900
Aug. 11, 202027.4427.5827.3427.4127.4173,900
Aug. 10, 202027.5527.6727.5527.5627.5630,900
Aug. 07, 202027.5527.5827.4227.5227.5231,300
Aug. 06, 202027.5927.6227.5227.5227.5224,500
Aug. 05, 202027.5227.5927.4727.5427.5437,800
Aug. 04, 202027.5327.5327.4427.5227.5213,100
Aug. 03, 202027.5127.6027.5027.5327.5340,300
Jul. 31, 202027.4527.5127.4027.5127.5162,900
Jul. 30, 202027.4527.5027.3927.3927.3919,500
Jul. 30, 20200.352 Dividend
Jul. 29, 202027.6427.8027.6427.7627.4141,800
Jul. 28, 202027.6427.7327.5827.7027.3524,400
Jul. 27, 202027.7927.7927.5727.6527.3033,400
Jul. 24, 202027.6427.7527.6427.7327.3815,300
Jul. 23, 202027.6327.6427.5827.6427.2927,100
Jul. 22, 202027.5927.6727.5327.6427.2932,300
Jul. 21, 202027.5327.6327.5327.5927.2428,800
Jul. 20, 202027.5027.5527.4227.5527.2016,700
Jul. 17, 202027.3627.5527.3027.5227.1737,600
Jul. 16, 202027.1927.4327.1727.3927.0416,600
Jul. 15, 202027.1227.1327.0427.1326.7918,600
Jul. 14, 202027.0627.1127.0427.0726.7321,600
Jul. 13, 202027.1127.2227.0627.0626.7223,100
Jul. 10, 202027.1027.2127.0727.1526.8118,600
Jul. 09, 202027.1527.1526.9727.1026.7617,500
Jul. 08, 202026.9127.1426.8927.1326.7925,700
Jul. 07, 202026.8626.9726.8026.9326.5938,200
Jul. 06, 202026.8026.8626.6726.8626.5245,500
Jul. 02, 202026.5826.6726.5826.6126.2746,800
Jul. 01, 202026.5526.6326.4626.5626.2229,500
Jun. 30, 202026.7226.7226.4026.4026.07135,800
Jun. 29, 202026.7626.7626.6326.7526.4135,100
Jun. 26, 202026.9126.9126.6226.6326.2930,700
Jun. 25, 202026.8526.9426.8326.8726.5319,700
Jun. 24, 202026.9626.9926.7826.8526.5136,400
Jun. 23, 202027.0227.0226.8726.9526.6120,800
Jun. 22, 202027.0527.0726.7526.8326.4951,600
Jun. 19, 202027.0027.0626.9426.9926.6534,600
Jun. 18, 202026.9927.0126.9127.0126.6713,600
Jun. 17, 202027.0027.0126.8627.0026.6621,100
Jun. 16, 202026.9027.0826.7927.0026.6622,700
Jun. 15, 202026.7026.8726.6226.8426.5035,700
Jun. 12, 202026.8627.1426.7026.7026.3631,400
Jun. 11, 202027.1527.2426.7426.8126.4758,400
Jun. 10, 202027.3027.3527.2027.3527.0046,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...