Canada markets open in 5 hours 17 minutes

Prudential Financial, Inc. 5.62 (PRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.45-0.14 (-0.55%)
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.4524.4724.2824.4524.4531,000
Apr 24, 202424.5724.6124.4524.5924.5921,800
Apr 23, 202424.3024.6424.3024.6224.6223,000
Apr 22, 202424.2824.3624.2724.3624.3622,700
Apr 19, 202424.1624.2824.1524.2124.2119,800
Apr 18, 202424.2824.4224.0124.1324.1322,800
Apr 17, 202424.2924.3524.1724.2424.2430,200
Apr 16, 202424.2524.3124.1124.1224.1222,600
Apr 15, 202424.7924.7924.2924.3224.3232,300
Apr 12, 202424.8224.9224.7124.7924.7917,700
Apr 11, 202424.9924.9924.6524.8924.8931,600
Apr 10, 202425.0125.0524.8224.9924.9948,500
Apr 09, 202425.0825.2325.0525.1225.1231,800
Apr 08, 202425.1325.1325.0525.0825.0811,700
Apr 05, 202425.0625.1725.0625.1025.1012,400
Apr 04, 202425.1225.1425.0625.0925.0910,900
Apr 03, 202424.9325.0824.8525.0825.0824,500
Apr 02, 202424.9825.0024.8625.0025.0015,800
Apr 01, 202425.0125.1424.8625.1125.1134,600
Mar 28, 202425.0425.1025.0025.0425.0481,700
Mar 27, 202425.1625.1625.0225.1025.1021,200
Mar 26, 202425.0625.1625.0525.1225.1248,100
Mar 25, 202425.0825.1625.0125.0425.0426,700
Mar 22, 202425.1725.1725.0225.0825.0849,600
Mar 21, 202425.1225.1825.1225.1525.1534,900
Mar 20, 202424.9925.1724.9925.1225.1221,400
Mar 19, 202424.9725.1224.9325.0325.0322,100
Mar 18, 202424.9625.0024.9124.9724.9727,400
Mar 15, 202424.9524.9924.8224.9424.9411,300
Mar 14, 202425.1025.1624.8524.9324.9318,800
Mar 13, 202425.1525.1625.0525.1025.1019,100
Mar 12, 202425.0825.1825.0625.1025.1015,000
Mar 11, 202425.1525.1825.0825.1425.1412,100
Mar 08, 202425.1225.1825.0725.1825.1814,800
Mar 07, 202425.1025.1525.0525.1225.1213,700
Mar 06, 202424.8825.1324.8825.0525.0531,100
Mar 05, 202424.7024.8624.7024.8624.8613,300
Mar 04, 202424.8524.9424.7124.7324.7313,700
Mar 01, 202424.9425.0024.8724.9124.9114,900
Feb 29, 202425.0125.1324.9825.0025.0046,500
Feb 28, 202425.0025.0924.9525.0225.0221,000
Feb 27, 202425.0625.1025.0025.0125.0117,800
Feb 26, 202425.0425.1125.0125.0925.0921,600
Feb 23, 202425.0025.1525.0025.1325.1321,200
Feb 22, 202424.9525.0224.9025.0025.009,700
Feb 21, 202425.0025.0824.8924.8924.8914,900
Feb 20, 202424.9225.0624.9225.0125.0138,600
Feb 16, 202424.9425.0424.9025.0425.0415,300
Feb 15, 202424.9925.0624.8625.0625.0618,000
Feb 14, 202424.9125.0424.8724.8724.8720,500
Feb 13, 202425.0025.1524.8024.9524.9531,200
Feb 12, 202425.1525.2025.0525.1925.1921,600
Feb 09, 202425.0025.1524.9925.0925.0920,300
Feb 08, 202424.9025.0424.8625.0125.0129,200
Feb 07, 202424.8725.0624.8225.0225.0236,900
Feb 06, 202424.9024.9824.8124.8624.8624,500
Feb 05, 202424.9224.9924.8524.8724.8777,200
Feb 02, 202424.9124.9924.9124.9824.9830,600
Feb 01, 202424.8625.0624.8024.9924.9920,600
Jan 31, 202424.9725.0024.8624.8624.8624,300
Jan 31, 20240.352 Dividend
Jan 30, 202425.2025.2525.1225.2524.9024,200
Jan 29, 202425.1525.1925.1025.1824.8311,100
Jan 26, 202425.1025.1825.0725.1824.8313,700
Jan 25, 202425.0225.1925.0225.1824.8314,900
Jan 24, 202424.9525.0724.9525.0424.6914,500
Jan 23, 202424.8425.0424.8424.9224.5718,200
Jan 22, 202424.9424.9524.7624.8724.5213,900
Jan 19, 202424.6724.8424.5624.8424.4925,700
Jan 18, 202424.7624.9024.6024.6824.3425,100
Jan 17, 202424.7124.8424.6524.7824.4322,200
Jan 16, 202425.0225.0424.7624.8424.4917,000
Jan 12, 202425.1125.1124.9825.0724.7218,400
Jan 11, 202424.9825.0224.8825.0224.6718,500
Jan 10, 202424.9525.1024.9525.0124.6612,100
Jan 09, 202424.9525.0924.9024.9824.6315,400
Jan 08, 202424.8425.0024.7125.0024.6520,400
Jan 05, 202424.7024.8724.7024.7724.4229,300
Jan 04, 202424.7024.8024.5424.6824.3415,200
Jan 03, 202424.7224.9024.6224.7624.4129,300
Jan 02, 202424.8524.9224.7824.8424.4915,600
Dec 29, 202324.9025.0024.8624.9624.61129,700
Dec 28, 202324.8124.9924.8124.9424.5947,700
Dec 27, 202324.6924.9724.6124.9324.5880,100
Dec 26, 202324.3624.6524.3624.6424.3023,700
Dec 22, 202324.3624.4924.3024.4224.0826,400
Dec 21, 202324.3224.4624.2224.3624.0242,900
Dec 20, 202324.0524.3224.0524.2723.9331,100
Dec 19, 202324.0324.1423.9724.1223.7852,600
Dec 18, 202324.3024.3723.8523.9423.6138,600
Dec 15, 202324.5824.5824.1024.2723.9328,300
Dec 14, 202324.6624.7024.3124.5024.1636,700
Dec 13, 202324.1524.7124.1524.7124.3729,800
Dec 12, 202324.0624.2623.9224.1523.8141,900
Dec 11, 202323.8324.0923.7824.0623.7239,000
Dec 08, 202324.1524.2723.9123.9223.5940,900
Dec 07, 202324.2324.3824.1524.1723.8319,800
Dec 06, 202324.3024.4124.1824.1923.8523,600
Dec 05, 202324.3024.4824.1524.2323.8916,100
Dec 04, 202324.3524.5024.1224.2723.9328,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...