Canada markets closed

Prudential Financial, Inc. 5.62 (PRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.40-0.05 (-0.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 09, 202027.2727.3527.2127.2526.9032,300
Jun. 08, 202027.3727.3727.2727.3026.9536,300
Jun. 05, 202027.4527.4527.0827.2026.8643,900
Jun. 04, 202027.1727.2327.1727.2126.8636,000
Jun. 03, 202027.1027.2327.1027.2226.8723,800
Jun. 02, 202026.8727.0426.8527.0426.7026,000
Jun. 01, 202026.7726.9726.7726.9726.6323,700
May 29, 202026.7626.9926.7626.7926.4545,000
May 28, 202026.9026.9026.7626.7626.4228,400
May 27, 202026.8826.8826.7026.8326.4933,800
May 26, 202026.5626.7926.5626.7526.4122,100
May 22, 202026.4726.5426.4526.5326.1912,700
May 21, 202026.3726.4726.3626.4726.1335,300
May 20, 202026.4026.4026.2726.3726.0422,700
May 19, 202026.3826.4226.3126.4226.0818,400
May 18, 202026.4826.4826.2526.3125.9827,700
May 15, 202026.3026.3226.2226.2725.9415,400
May 14, 202026.2126.3226.0426.3025.9737,200
May 13, 202026.4226.4226.2626.3125.9834,500
May 12, 202026.4126.5226.3626.3926.0622,600
May 11, 202026.3526.4426.2526.4126.0822,800
May 08, 202026.2426.4026.2426.4026.0719,600
May 07, 202026.1726.2926.1726.2425.919,100
May 06, 202026.2926.2926.1026.1525.8215,100
May 05, 202026.3126.4326.1626.1725.8426,300
May 04, 202026.2726.3726.1826.3726.0437,700
May 01, 202026.2326.2826.0226.2725.9445,500
Apr. 30, 202026.3826.4126.2026.2225.8979,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...