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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	103.79	104.96	102.47	104.94	104.94	1,940,160
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	91.96	100.88	100.88	1,147,200
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
Oct 28, 2022	102.47	105.77	102.19	105.27	105.27	3,106,400
Oct 27, 2022	102.04	103.57	101.68	101.82	101.82	1,757,500
Oct 26, 2022	101.80	102.81	101.03	101.14	101.14	1,712,900
Oct 25, 2022	99.30	101.67	98.97	101.40	101.40	1,876,000
Oct 24, 2022	98.55	100.59	98.45	100.12	100.12	1,602,700
Oct 21, 2022	95.52	98.44	95.00	98.29	98.29	1,850,500
Oct 20, 2022	96.08	97.50	94.74	95.20	95.20	1,674,700
Oct 19, 2022	96.85	97.89	95.76	96.42	96.42	1,237,900
Oct 18, 2022	98.09	98.87	96.48	97.34	97.34	1,755,300
Oct 17, 2022	96.81	97.70	95.08	95.89	95.89	2,042,500
Oct 14, 2022	95.68	97.88	93.96	94.67	94.67	2,175,100
Oct 13, 2022	88.83	95.65	88.05	95.10	95.10	2,881,300
Oct 12, 2022	90.52	91.43	89.56	90.19	90.19	1,367,600
Oct 11, 2022	90.56	92.32	89.99	90.84	90.84	1,570,300
Oct 10, 2022	91.85	92.66	90.55	91.15	91.15	1,121,100
Oct 07, 2022	92.19	92.58	90.37	91.08	91.08	1,507,400
Oct 06, 2022	93.05	93.92	92.56	92.95	92.95	1,647,000
Oct 05, 2022	92.91	94.27	92.49	93.75	93.75	1,616,600
Oct 04, 2022	90.40	94.35	90.40	94.24	94.24	2,432,500
Oct 03, 2022	87.31	89.61	86.23	89.19	89.19	2,469,400
Sept 30, 2022	86.41	87.88	85.62	85.78	85.78	2,553,200
Sept 29, 2022	87.49	87.65	85.46	86.30	86.30	2,000,400
Sept 28, 2022	86.82	88.91	86.76	88.32	88.32	1,911,600
Sept 27, 2022	88.19	88.90	86.18	87.18	87.18	2,009,900
Sept 26, 2022	88.11	89.29	87.05	87.34	87.34	2,211,500
Sept 23, 2022	89.76	90.05	87.17	88.68	88.68	2,400,700
Sept 22, 2022	92.86	92.86	90.77	90.98	90.98	2,376,400
Sept 21, 2022	93.67	94.84	91.86	91.87	91.87	2,003,300
Sept 20, 2022	93.62	93.71	92.00	93.02	93.02	1,565,000
Sept 19, 2022	90.77	94.59	90.58	94.43	94.43	2,023,100
Sept 16, 2022	91.92	92.30	90.07	91.92	91.92	3,095,000
Sept 15, 2022	94.11	94.98	92.07	92.54	92.54	2,797,700
Sept 14, 2022	95.96	96.48	93.40	94.08	94.08	2,015,900
Sept 13, 2022	97.87	98.89	95.45	95.79	95.79	1,930,600
Sept 12, 2022	99.28	100.48	98.95	99.76	99.76	1,528,300
Sept 09, 2022	97.90	99.00	97.78	98.48	98.48	1,351,900
Sept 08, 2022	95.18	97.08	94.96	96.95	96.95	1,670,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.75180.0000(-0.0000%)

CRUDE OIL79.25+0.38(+0.48%)

BTC-CAD30,803.97+209.61(+0.69%)

Prudential Financial, Inc. (PRU)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7518
0.0000(-0.0000%)

CRUDE OIL
79.25
+0.38(+0.48%)

BTC-CAD
30,803.97
+209.61(+0.69%)