Canada Markets closed

Prudential Financial, Inc. 5.62 (PRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.61-0.03 (-0.11%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202127.6427.6527.5627.6127.6118,928
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202127.6227.6227.4627.5627.561,640,000
Sep. 02, 202127.5327.6227.4927.6227.621,900,000
Sep. 01, 202127.3827.5827.3827.4827.481,660,000
Aug. 31, 202127.4727.5327.3327.3727.376,760,000
Aug. 30, 202127.5227.5927.4027.4027.401,940,000
Aug. 27, 202127.3227.5227.3127.5227.522,330,000
Aug. 26, 202127.3427.3827.3027.3327.332,630,000
Aug. 25, 202127.3627.4527.3427.3827.382,050,000
Aug. 24, 202127.4027.4427.3927.4227.421,280,000
Aug. 23, 202127.3727.4027.3227.3527.352,220,000
Aug. 20, 202127.2327.3927.1927.3727.373,860,000
Aug. 19, 202127.1927.3027.1927.2727.274,720,000
Aug. 18, 202127.4627.4627.3327.3727.372,810,000
Aug. 17, 202127.5427.5927.4627.5227.521,950,000
Aug. 16, 202127.6527.6527.5427.5427.542,080,000
Aug. 13, 202127.5327.6827.5327.6327.632,570,000
Aug. 12, 202127.4627.5827.4627.5327.532,090,000
Aug. 11, 202127.3927.6227.3727.4627.461,730,000
Aug. 10, 202127.5327.5327.2727.3127.312,170,000
Aug. 09, 202127.6827.7127.5027.5927.592,360,000
Aug. 06, 202127.6627.7527.6327.7427.742,320,000
Aug. 05, 202127.6327.8427.6327.6827.682,270,000
Aug. 04, 202127.6327.6727.6027.6627.66840,000
Aug. 03, 202127.7527.7527.5927.6127.6140,000
Aug. 02, 2021------
Jul. 30, 202127.5827.7627.5727.7227.7230,300
Jul. 29, 202127.5227.6027.4827.5827.5822,500
Jul. 29, 20210.352 Dividend
Jul. 28, 202127.8627.8627.7427.8527.5013,300
Jul. 27, 202127.8327.8527.7327.8327.4840,500
Jul. 26, 202127.9927.9927.8227.8827.5318,800
Jul. 23, 202127.9028.0027.8927.9827.6321,800
Jul. 22, 202127.9727.9727.8227.8927.5419,100
Jul. 21, 202127.9428.0027.9427.9827.6316,600
Jul. 20, 202127.8327.9927.8327.9427.5913,900
Jul. 19, 202127.9528.0727.7827.8527.5027,400
Jul. 16, 202128.1028.1028.0028.0227.6712,900
Jul. 15, 202128.1028.1528.0428.0927.7339,900
Jul. 14, 202127.9928.1327.9828.0827.7338,700
Jul. 13, 202128.0528.0827.9527.9627.6132,000
Jul. 12, 202128.0528.1128.0228.1027.7413,300
Jul. 09, 202128.0128.1528.0028.0427.699,800
Jul. 08, 202127.9728.1327.9728.1027.7435,900
Jul. 07, 202128.0428.1428.0028.1327.7719,800
Jul. 06, 202127.9528.0427.9428.0427.6919,900
Jul. 02, 202127.8728.0227.8727.9427.5965,000
Jul. 01, 202127.8527.9627.8527.9527.6021,100
Jun. 30, 202127.8128.0327.8127.9527.6068,800
Jun. 29, 202127.7527.8627.7527.8127.4624,700
Jun. 28, 202127.9627.9627.7727.8727.5274,200
Jun. 25, 202127.9928.0027.8627.9727.6211,700
Jun. 24, 202128.0028.0027.9527.9927.6414,000
Jun. 23, 202127.9628.0027.9628.0027.6513,100
Jun. 22, 202127.8227.9627.8227.9627.6119,700
Jun. 21, 202127.8927.9027.8627.8727.5219,800
Jun. 18, 202127.8627.9527.8627.9227.5718,200
Jun. 17, 202127.9027.9827.8627.9527.6012,100
Jun. 16, 202127.8827.9227.8427.8927.5415,300
Jun. 15, 202127.8227.8827.7827.8727.5219,000
Jun. 14, 202127.8627.8827.7527.8627.5124,800
Jun. 11, 202127.8027.8627.7127.8627.5124,800
Jun. 10, 202127.7727.9027.7727.8527.5017,400
Jun. 09, 202127.7127.8827.7127.8327.4813,300
Jun. 08, 202127.7827.7827.6627.7127.3610,800
Jun. 07, 202127.7627.8127.6927.7127.3614,400
Jun. 04, 202127.7527.7927.6827.7627.4114,900
Jun. 03, 202127.7727.8127.7027.7027.3564,400
Jun. 02, 202127.8027.9027.7627.9027.5537,500
Jun. 01, 202127.7527.8127.6927.8027.4521,300
May 28, 202127.6427.7727.6127.7727.4245,800
May 27, 202127.6127.6127.5827.6027.2516,500
May 26, 202127.6327.6827.5227.5727.2227,000
May 25, 202127.7027.7227.6527.7227.3711,600
May 24, 202127.6027.7227.5727.6727.3219,300
May 21, 202127.4527.6127.3527.5727.2226,200
May 20, 202127.3527.5727.2727.5727.2234,200
May 19, 202127.2427.4227.1627.3527.009,500
May 18, 202127.2327.4227.2127.3627.0114,700
May 17, 202127.4527.4527.2227.2626.9222,700
May 14, 202127.3327.4127.2627.3527.0013,100
May 13, 202127.2827.3527.2227.3026.9526,200
May 12, 202127.4027.4527.1627.1826.8426,600
May 11, 202127.5027.6027.3127.4627.1142,900
May 10, 202127.6427.7327.5827.6527.3031,700
May 07, 202127.6127.7327.6027.6727.3257,700
May 06, 202127.6027.7927.4327.6227.27120,600
May 05, 202127.6727.8027.5627.6127.2622,600
May 04, 202127.6227.7927.6227.7027.3524,900
May 03, 202127.5627.8127.5627.6127.2643,100
Apr. 30, 202127.5227.7527.4927.5327.18105,500
Apr. 29, 202127.7727.7727.5927.6027.2526,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...