STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Uncertainty around the Fed's rate hiking cycle stoking pressure across global equity markets

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

101.59

-2.37

(-2.28%)

At close: 04:00PM EDT

100.11

-1.48

(-1.46%)

Pre-Market:

09:11AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	102.95	103.31	101.14	101.59	101.59	2,273,000
May 17, 2022	103.13	104.45	102.64	103.96	103.96	1,729,800
May 16, 2022	101.72	101.72	99.49	101.03	101.03	1,927,100
May 13, 2022	101.09	102.33	100.44	101.19	101.19	1,956,600
May 12, 2022	102.48	102.71	97.60	100.16	100.16	3,378,700
May 11, 2022	105.11	106.60	102.92	103.05	103.05	2,108,700
May 10, 2022	105.88	107.00	102.55	104.25	104.25	2,350,000
May 09, 2022	105.13	106.48	104.20	105.11	105.11	2,832,400
May 06, 2022	107.81	108.19	105.40	106.68	106.68	2,254,400
May 05, 2022	109.61	110.05	106.10	107.74	107.74	2,522,800
May 04, 2022	106.73	111.80	105.35	111.57	111.57	3,273,900
May 03, 2022	109.12	110.98	108.25	109.73	109.73	2,337,500
May 02, 2022	109.06	109.73	106.03	108.41	108.41	2,101,600
Apr 29, 2022	111.34	112.41	108.26	108.51	108.51	2,105,000
Apr 28, 2022	112.03	112.44	109.89	112.12	112.12	1,344,500
Apr 27, 2022	110.50	112.23	109.52	110.79	110.79	1,371,100
Apr 26, 2022	112.30	113.66	110.38	110.39	110.39	1,819,700
Apr 25, 2022	114.09	114.37	110.39	113.99	113.99	2,414,700
Apr 22, 2022	119.69	120.13	115.65	115.83	115.83	1,421,800
Apr 21, 2022	122.00	122.54	119.50	119.86	119.86	1,306,600
Apr 20, 2022	120.22	121.84	119.89	121.06	121.06	1,339,100
Apr 19, 2022	119.15	119.80	118.20	119.42	119.42	1,495,700
Apr 18, 2022	116.49	118.70	116.49	118.50	118.50	1,047,700
Apr 14, 2022	116.23	117.55	116.23	117.24	117.24	1,399,600
Apr 13, 2022	114.86	116.38	114.50	116.30	116.30	1,248,500
Apr 12, 2022	116.97	118.11	114.88	115.55	115.55	1,254,200
Apr 11, 2022	116.71	118.46	116.28	116.50	116.50	1,264,900
Apr 08, 2022	115.83	117.44	115.42	116.71	116.71	1,319,500
Apr 07, 2022	116.26	116.46	112.39	114.65	114.65	2,215,800
Apr 06, 2022	116.83	117.79	116.33	116.73	116.73	1,580,100
Apr 05, 2022	116.32	117.95	116.00	116.85	116.85	1,405,800
Apr 04, 2022	118.00	118.00	115.83	116.38	116.38	1,610,700
Apr 01, 2022	119.32	119.86	117.57	118.40	118.40	1,442,900
Mar 31, 2022	119.03	121.20	118.17	118.17	118.17	2,041,000
Mar 30, 2022	121.00	121.50	119.57	120.30	120.30	1,295,800
Mar 29, 2022	121.50	122.29	119.71	120.86	120.86	1,511,000
Mar 28, 2022	120.45	120.62	119.04	120.06	120.06	1,352,300
Mar 25, 2022	118.11	120.91	118.11	120.86	120.86	1,571,000
Mar 24, 2022	117.55	119.85	117.42	119.16	119.16	1,636,200
Mar 23, 2022	118.39	119.07	116.91	116.94	116.94	1,549,000
Mar 22, 2022	117.62	120.31	117.62	119.00	119.00	2,424,500
Mar 21, 2022	116.47	116.83	114.54	116.09	116.09	2,089,800
Mar 18, 2022	115.09	115.54	113.57	115.23	115.23	5,711,300
Mar 17, 2022	112.50	115.41	111.67	115.40	115.40	1,859,100
Mar 16, 2022	111.26	114.00	111.26	113.96	113.96	2,560,500
Mar 15, 2022	109.96	111.36	108.50	109.79	109.79	1,769,700
Mar 14, 2022	108.59	111.16	107.81	109.26	109.26	2,991,400
Mar 11, 2022	107.43	108.40	105.92	106.05	106.05	1,633,100
Mar 10, 2022	105.49	106.67	104.72	106.15	106.15	1,317,200
Mar 09, 2022	107.87	108.98	106.66	106.89	106.89	2,351,100
Mar 08, 2022	103.41	106.93	102.48	103.70	103.70	2,675,200
Mar 07, 2022	105.09	105.72	101.89	102.05	102.05	2,427,700
Mar 04, 2022	107.15	107.15	105.00	106.43	106.43	2,055,500
Mar 03, 2022	109.57	110.62	107.87	109.54	109.54	1,766,500
Mar 02, 2022	106.84	110.15	106.64	109.37	109.37	2,032,100
Mar 01, 2022	110.04	110.53	104.72	105.78	105.78	3,004,400
Feb 28, 2022	108.83	111.78	108.76	111.66	111.66	2,684,400
Feb 25, 2022	109.62	113.57	109.58	112.80	112.80	2,140,900
Feb 24, 2022	107.16	109.35	105.15	108.95	108.95	2,973,800
Feb 23, 2022	113.87	114.27	110.64	110.89	110.89	2,119,700
Feb 22, 2022	113.86	114.27	111.44	112.76	112.76	1,959,000
Feb 18, 2022	113.56	116.00	113.35	114.07	114.07	2,469,100
Feb 17, 2022	116.74	116.74	113.52	114.25	114.25	2,090,300
Feb 16, 2022	117.13	119.09	117.05	118.16	118.16	1,847,900
Feb 15, 2022	117.00	118.63	116.93	118.00	118.00	1,608,100
Feb 14, 2022	118.30	118.70	114.58	115.80	115.80	2,863,800
Feb 14, 2022	1.2 Dividend
Feb 11, 2022	120.86	122.89	118.92	119.86	118.66	3,408,300
Feb 10, 2022	121.03	124.22	120.86	121.38	120.16	2,819,200
Feb 09, 2022	120.84	122.50	120.30	121.19	119.98	1,906,800
Feb 08, 2022	120.62	121.73	119.91	121.33	120.12	2,847,900
Feb 07, 2022	118.81	120.19	118.34	119.27	118.08	1,993,300
Feb 04, 2022	114.00	119.65	113.04	118.34	117.16	2,962,000
Feb 03, 2022	114.93	115.72	113.14	113.39	112.25	2,070,000
Feb 02, 2022	113.99	114.87	113.16	114.80	113.65	2,159,200
Feb 01, 2022	111.57	114.03	111.11	113.67	112.53	1,789,100
Jan 31, 2022	108.82	111.70	107.75	111.57	110.45	2,290,100
Jan 28, 2022	110.19	110.36	107.32	110.19	109.09	1,939,500
Jan 27, 2022	113.06	114.90	109.57	110.61	109.50	1,906,700
Jan 26, 2022	112.04	113.48	110.45	111.78	110.66	2,374,500
Jan 25, 2022	107.81	111.65	106.00	110.90	109.79	2,229,400
Jan 24, 2022	107.50	109.85	104.81	109.44	108.34	2,980,300
Jan 21, 2022	112.08	112.08	109.51	110.01	108.91	2,108,000
Jan 20, 2022	113.27	115.15	112.14	112.43	111.30	1,548,400
Jan 19, 2022	116.00	116.16	113.08	113.19	112.06	1,541,200
Jan 18, 2022	117.18	117.40	115.14	115.73	114.57	1,628,800
Jan 14, 2022	115.13	117.55	114.29	117.40	116.22	1,736,200
Jan 13, 2022	116.34	117.96	116.01	116.42	115.25	1,653,700
Jan 12, 2022	115.56	116.50	114.80	115.65	114.49	1,288,000
Jan 11, 2022	115.00	115.44	113.62	115.39	114.23	1,433,800
Jan 10, 2022	115.74	116.25	113.00	114.46	113.31	2,009,100
Jan 07, 2022	113.75	115.98	113.14	114.79	113.64	2,060,500
Jan 06, 2022	113.62	114.06	112.04	113.22	112.09	1,897,000
Jan 05, 2022	112.90	114.03	111.29	111.40	110.28	2,302,000
Jan 04, 2022	111.18	114.44	111.06	113.71	112.57	2,216,600
Jan 03, 2022	108.82	110.83	108.82	109.92	108.82	1,447,600
Dec 31, 2021	108.32	109.11	108.06	108.24	107.16	1,001,700
Dec 30, 2021	109.43	110.04	108.53	108.63	107.54	853,600
Dec 29, 2021	109.77	110.05	109.00	109.08	107.99	842,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7816+0.0057(+0.7293%)

CRUDE OIL106.30-3.29(-3.00%)

BTC-CAD37,996.27-74.97(-0.20%)

STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Prudential Financial, Inc. (PRU)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7816
+0.0057(+0.7293%)

CRUDE OIL
106.30
-3.29(-3.00%)

BTC-CAD
37,996.27
-74.97(-0.20%)