Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

77.23

-1.45

(-1.84%)

At close: 04:00PM EDT

77.36

+0.13

(+0.17%)

After hours:

07:59PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	78.75	79.77	76.53	77.23	77.23	3,022,100
Mar 22, 2023	82.19	82.42	78.66	78.68	78.68	3,363,700
Mar 21, 2023	82.53	83.43	82.08	82.45	82.45	3,006,700
Mar 20, 2023	79.06	81.48	78.57	80.31	80.31	3,254,000
Mar 17, 2023	80.94	81.28	77.45	78.02	78.02	16,323,500
Mar 16, 2023	78.82	82.77	76.90	82.19	82.19	5,200,200
Mar 15, 2023	80.73	81.27	78.47	80.16	80.16	5,423,700
Mar 14, 2023	85.82	86.82	82.94	83.67	83.67	4,857,400
Mar 13, 2023	85.05	85.95	81.41	82.18	82.18	6,310,700
Mar 10, 2023	89.45	90.52	87.79	88.52	88.52	4,192,100
Mar 09, 2023	94.68	94.69	90.23	90.70	90.70	2,459,700
Mar 08, 2023	95.91	96.49	93.98	94.73	94.73	1,836,900
Mar 07, 2023	97.92	98.43	95.38	95.96	95.96	1,977,600
Mar 06, 2023	99.04	99.60	98.40	98.56	98.56	1,717,300
Mar 03, 2023	98.60	99.33	97.72	99.08	99.08	1,632,200
Mar 02, 2023	99.28	99.60	97.24	98.01	98.01	1,976,200
Mar 01, 2023	100.01	101.50	99.63	99.95	99.95	1,683,600
Feb 28, 2023	99.44	100.46	99.10	100.00	100.00	2,769,500
Feb 27, 2023	100.00	100.54	98.70	99.03	99.03	1,268,900
Feb 24, 2023	97.62	99.25	97.24	99.04	99.04	1,376,300
Feb 23, 2023	98.87	99.65	97.63	98.52	98.52	1,237,400
Feb 22, 2023	97.70	98.94	97.53	98.35	98.35	1,830,300
Feb 21, 2023	100.59	100.72	97.54	98.10	98.10	2,102,200
Feb 17, 2023	101.74	101.88	100.90	101.53	101.53	1,557,100
Feb 16, 2023	103.53	104.05	102.70	103.11	103.11	1,510,500
Feb 15, 2023	102.32	104.02	102.18	103.96	103.96	1,610,300
Feb 14, 2023	103.91	104.39	102.86	103.27	103.27	1,585,000
Feb 13, 2023	102.75	104.59	102.72	104.43	104.43	1,443,500
Feb 10, 2023	102.76	103.22	102.02	103.03	103.03	1,307,900
Feb 09, 2023	105.02	106.00	102.74	102.97	102.97	1,987,600
Feb 08, 2023	101.32	107.31	101.28	104.34	104.34	3,469,400
Feb 07, 2023	101.45	103.50	100.82	102.80	102.80	2,392,400
Feb 06, 2023	101.04	102.40	100.93	102.10	102.10	1,551,400
Feb 03, 2023	102.18	102.90	101.16	101.86	101.86	1,714,100
Feb 02, 2023	104.79	104.79	102.00	102.82	102.82	1,854,800
Feb 01, 2023	104.00	105.31	103.15	104.26	104.26	1,412,100
Jan 31, 2023	103.79	104.96	102.47	104.94	104.94	2,059,000
Jan 30, 2023	103.28	103.89	102.41	103.25	103.25	1,304,900
Jan 27, 2023	102.64	104.09	102.53	103.50	103.50	1,246,800
Jan 26, 2023	102.10	102.95	101.13	102.83	102.83	1,208,300
Jan 25, 2023	100.00	101.59	99.57	101.53	101.53	954,800
Jan 24, 2023	99.24	101.15	98.26	100.88	100.88	1,147,100
Jan 23, 2023	98.66	100.95	98.41	99.99	99.99	1,307,300
Jan 20, 2023	97.34	98.65	96.74	98.63	98.63	1,412,700
Jan 19, 2023	97.85	98.10	96.46	96.94	96.94	1,702,700
Jan 18, 2023	100.63	101.19	98.37	98.57	98.57	1,510,100
Jan 17, 2023	101.00	101.41	100.55	101.08	101.08	1,281,500
Jan 13, 2023	98.79	101.25	98.32	101.00	101.00	1,241,900
Jan 12, 2023	100.62	100.62	99.43	99.60	99.60	1,664,300
Jan 11, 2023	99.06	100.03	98.77	100.00	100.00	1,305,400
Jan 10, 2023	98.40	99.44	97.71	99.35	99.35	1,199,300
Jan 09, 2023	100.17	100.79	97.87	98.26	98.26	2,154,500
Jan 06, 2023	100.40	101.37	100.03	101.01	101.01	1,680,800
Jan 05, 2023	100.67	100.85	98.82	99.44	99.44	1,372,900
Jan 04, 2023	100.51	101.66	100.20	101.18	101.18	1,417,600
Jan 03, 2023	100.03	100.50	98.77	99.48	99.48	1,590,700
Dec 30, 2022	99.17	99.89	98.56	99.46	99.46	937,100
Dec 29, 2022	98.93	100.44	98.74	99.88	99.88	1,241,300
Dec 28, 2022	99.37	99.69	98.28	98.37	98.37	918,100
Dec 27, 2022	99.73	100.18	99.07	99.35	99.35	815,600
Dec 23, 2022	98.69	99.80	98.32	99.56	99.56	829,400
Dec 22, 2022	99.79	99.79	96.82	98.66	98.66	1,541,100
Dec 21, 2022	99.35	100.55	99.20	100.36	100.36	1,296,600
Dec 20, 2022	97.21	98.86	97.15	98.25	98.25	1,393,900
Dec 19, 2022	98.09	99.00	96.57	97.12	97.12	1,622,100
Dec 16, 2022	97.77	98.47	96.66	97.87	97.87	4,781,600
Dec 15, 2022	100.52	101.07	99.21	99.75	99.75	2,068,300
Dec 14, 2022	103.21	104.33	101.28	102.07	102.07	1,599,400
Dec 13, 2022	105.01	105.26	102.54	103.22	103.22	1,696,800
Dec 12, 2022	100.99	102.69	99.30	102.56	102.56	2,160,000
Dec 09, 2022	100.91	101.96	100.35	101.37	101.37	1,575,900
Dec 08, 2022	103.35	103.36	101.39	101.60	101.60	1,779,700
Dec 07, 2022	102.84	104.61	102.53	102.63	102.63	1,672,100
Dec 06, 2022	104.98	105.39	102.68	103.29	103.29	1,632,900
Dec 05, 2022	107.10	107.10	104.01	104.74	104.74	1,472,600
Dec 02, 2022	106.70	107.85	106.63	107.68	107.68	1,173,800
Dec 01, 2022	108.50	108.81	107.27	107.73	107.73	1,367,400
Nov 30, 2022	106.33	108.26	104.41	108.03	108.03	2,816,500
Nov 29, 2022	105.73	107.14	105.20	106.59	106.59	1,022,200
Nov 28, 2022	106.53	107.54	105.23	105.55	105.55	1,341,600
Nov 25, 2022	107.44	108.38	107.37	107.77	107.77	581,300
Nov 23, 2022	107.47	108.07	106.81	107.06	107.06	1,318,400
Nov 22, 2022	107.77	108.76	107.47	108.56	108.56	1,339,100
Nov 21, 2022	105.80	107.22	105.55	106.98	106.98	1,303,900
Nov 18, 2022	108.34	108.83	106.37	107.33	107.33	1,703,000
Nov 17, 2022	106.12	106.88	105.52	106.79	106.79	1,379,100
Nov 16, 2022	107.91	108.55	107.47	107.74	107.74	1,188,000
Nov 15, 2022	109.53	110.22	107.10	107.91	107.91	2,194,400
Nov 14, 2022	109.75	110.70	108.16	108.23	108.23	2,072,200
Nov 11, 2022	108.44	110.96	107.84	110.21	110.21	2,769,200
Nov 10, 2022	105.05	107.86	104.61	107.72	107.72	2,290,400
Nov 09, 2022	102.68	103.73	102.19	102.42	102.42	1,135,500
Nov 08, 2022	102.93	103.92	101.71	103.30	103.30	2,002,300
Nov 07, 2022	105.22	105.54	101.54	103.21	103.21	3,163,000
Nov 04, 2022	103.72	105.64	102.82	105.06	105.06	1,961,900
Nov 03, 2022	103.20	103.61	98.45	101.83	101.83	3,423,000
Nov 02, 2022	107.15	109.00	105.19	105.29	105.29	3,597,900
Nov 01, 2022	105.99	106.80	105.64	106.00	106.00	2,087,500
Oct 31, 2022	104.89	105.67	104.27	105.19	105.19	2,510,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7291-0.0005(-0.0700%)

CRUDE OIL70.25+0.29(+0.41%)

BTC-CAD38,762.27+827.25(+2.18%)

Prudential Financial, Inc. (PRU)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7291
-0.0005(-0.0700%)

CRUDE OIL
70.25
+0.29(+0.41%)

BTC-CAD
38,762.27
+827.25(+2.18%)