Canada Markets closed

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.94+1.69 (+1.64%)
At close: 04:00PM EST
104.94 0.00 (0.00%)
After hours: 05:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023103.79104.96102.47104.94104.941,940,160
Jan 30, 2023103.28103.89102.41103.25103.251,304,900
Jan 27, 2023102.64104.09102.53103.50103.501,246,800
Jan 26, 2023102.10102.95101.13102.83102.831,208,300
Jan 25, 2023100.00101.5999.57101.53101.53954,800
Jan 24, 202399.24101.1591.96100.88100.881,147,200
Jan 23, 202398.66100.9598.4199.9999.991,307,300
Jan 20, 202397.3498.6596.7498.6398.631,412,700
Jan 19, 202397.8598.1096.4696.9496.941,702,700
Jan 18, 2023100.63101.1998.3798.5798.571,510,100
Jan 17, 2023101.00101.41100.55101.08101.081,281,500
Jan 13, 202398.79101.2598.32101.00101.001,241,900
Jan 12, 2023100.62100.6299.4399.6099.601,664,300
Jan 11, 202399.06100.0398.77100.00100.001,305,400
Jan 10, 202398.4099.4497.7199.3599.351,199,300
Jan 09, 2023100.17100.7997.8798.2698.262,154,500
Jan 06, 2023100.40101.37100.03101.01101.011,680,800
Jan 05, 2023100.67100.8598.8299.4499.441,372,900
Jan 04, 2023100.51101.66100.20101.18101.181,417,600
Jan 03, 2023100.03100.5098.7799.4899.481,590,700
Dec 30, 202299.1799.8998.5699.4699.46937,100
Dec 29, 202298.93100.4498.7499.8899.881,241,300
Dec 28, 202299.3799.6998.2898.3798.37918,100
Dec 27, 202299.73100.1899.0799.3599.35815,600
Dec 23, 202298.6999.8098.3299.5699.56829,400
Dec 22, 202299.7999.7996.8298.6698.661,541,100
Dec 21, 202299.35100.5599.20100.36100.361,296,600
Dec 20, 202297.2198.8697.1598.2598.251,393,900
Dec 19, 202298.0999.0096.5797.1297.121,622,100
Dec 16, 202297.7798.4796.6697.8797.874,781,600
Dec 15, 2022100.52101.0799.2199.7599.752,068,300
Dec 14, 2022103.21104.33101.28102.07102.071,599,400
Dec 13, 2022105.01105.26102.54103.22103.221,696,800
Dec 12, 2022100.99102.6999.30102.56102.562,160,000
Dec 09, 2022100.91101.96100.35101.37101.371,575,900
Dec 08, 2022103.35103.36101.39101.60101.601,779,700
Dec 07, 2022102.84104.61102.53102.63102.631,672,100
Dec 06, 2022104.98105.39102.68103.29103.291,632,900
Dec 05, 2022107.10107.10104.01104.74104.741,472,600
Dec 02, 2022106.70107.85106.63107.68107.681,173,800
Dec 01, 2022108.50108.81107.27107.73107.731,367,400
Nov 30, 2022106.33108.26104.41108.03108.032,816,500
Nov 29, 2022105.73107.14105.20106.59106.591,022,200
Nov 28, 2022106.53107.54105.23105.55105.551,341,600
Nov 25, 2022107.44108.38107.37107.77107.77581,300
Nov 23, 2022107.47108.07106.81107.06107.061,318,400
Nov 22, 2022107.77108.76107.47108.56108.561,339,100
Nov 21, 2022105.80107.22105.55106.98106.981,303,900
Nov 18, 2022108.34108.83106.37107.33107.331,703,000
Nov 17, 2022106.12106.88105.52106.79106.791,379,100
Nov 16, 2022107.91108.55107.47107.74107.741,188,000
Nov 15, 2022109.53110.22107.10107.91107.912,194,400
Nov 14, 2022109.75110.70108.16108.23108.232,072,200
Nov 11, 2022108.44110.96107.84110.21110.212,769,200
Nov 10, 2022105.05107.86104.61107.72107.722,290,400
Nov 09, 2022102.68103.73102.19102.42102.421,135,500
Nov 08, 2022102.93103.92101.71103.30103.302,002,300
Nov 07, 2022105.22105.54101.54103.21103.213,163,000
Nov 04, 2022103.72105.64102.82105.06105.061,961,900
Nov 03, 2022103.20103.6198.45101.83101.833,423,000
Nov 02, 2022107.15109.00105.19105.29105.293,597,900
Nov 01, 2022105.99106.80105.64106.00106.002,087,500
Oct 31, 2022104.89105.67104.27105.19105.192,510,300
Oct 28, 2022102.47105.77102.19105.27105.273,106,400
Oct 27, 2022102.04103.57101.68101.82101.821,757,500
Oct 26, 2022101.80102.81101.03101.14101.141,712,900
Oct 25, 202299.30101.6798.97101.40101.401,876,000
Oct 24, 202298.55100.5998.45100.12100.121,602,700
Oct 21, 202295.5298.4495.0098.2998.291,850,500
Oct 20, 202296.0897.5094.7495.2095.201,674,700
Oct 19, 202296.8597.8995.7696.4296.421,237,900
Oct 18, 202298.0998.8796.4897.3497.341,755,300
Oct 17, 202296.8197.7095.0895.8995.892,042,500
Oct 14, 202295.6897.8893.9694.6794.672,175,100
Oct 13, 202288.8395.6588.0595.1095.102,881,300
Oct 12, 202290.5291.4389.5690.1990.191,367,600
Oct 11, 202290.5692.3289.9990.8490.841,570,300
Oct 10, 202291.8592.6690.5591.1591.151,121,100
Oct 07, 202292.1992.5890.3791.0891.081,507,400
Oct 06, 202293.0593.9292.5692.9592.951,647,000
Oct 05, 202292.9194.2792.4993.7593.751,616,600
Oct 04, 202290.4094.3590.4094.2494.242,432,500
Oct 03, 202287.3189.6186.2389.1989.192,469,400
Sept 30, 202286.4187.8885.6285.7885.782,553,200
Sept 29, 202287.4987.6585.4686.3086.302,000,400
Sept 28, 202286.8288.9186.7688.3288.321,911,600
Sept 27, 202288.1988.9086.1887.1887.182,009,900
Sept 26, 202288.1189.2987.0587.3487.342,211,500
Sept 23, 202289.7690.0587.1788.6888.682,400,700
Sept 22, 202292.8692.8690.7790.9890.982,376,400
Sept 21, 202293.6794.8491.8691.8791.872,003,300
Sept 20, 202293.6293.7192.0093.0293.021,565,000
Sept 19, 202290.7794.5990.5894.4394.432,023,100
Sept 16, 202291.9292.3090.0791.9291.923,095,000
Sept 15, 202294.1194.9892.0792.5492.542,797,700
Sept 14, 202295.9696.4893.4094.0894.082,015,900
Sept 13, 202297.8798.8995.4595.7995.791,930,600
Sept 12, 202299.28100.4898.9599.7699.761,528,300
Sept 09, 202297.9099.0097.7898.4898.481,351,900
Sept 08, 202295.1897.0894.9696.9596.951,670,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...