Canada Markets open in 10 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 2022102.95103.31101.14101.59101.592,273,000
May 17, 2022103.13104.45102.64103.96103.961,729,800
May 16, 2022101.72101.7299.49101.03101.031,927,100
May 13, 2022101.09102.33100.44101.19101.191,956,600
May 12, 2022102.48102.7197.60100.16100.163,378,700
May 11, 2022105.11106.60102.92103.05103.052,108,700
May 10, 2022105.88107.00102.55104.25104.252,350,000
May 09, 2022105.13106.48104.20105.11105.112,832,400
May 06, 2022107.81108.19105.40106.68106.682,254,400
May 05, 2022109.61110.05106.10107.74107.742,522,800
May 04, 2022106.73111.80105.35111.57111.573,273,900
May 03, 2022109.12110.98108.25109.73109.732,337,500
May 02, 2022109.06109.73106.03108.41108.412,101,600
Apr 29, 2022111.34112.41108.26108.51108.512,105,000
Apr 28, 2022112.03112.44109.89112.12112.121,344,500
Apr 27, 2022110.50112.23109.52110.79110.791,371,100
Apr 26, 2022112.30113.66110.38110.39110.391,819,700
Apr 25, 2022114.09114.37110.39113.99113.992,414,700
Apr 22, 2022119.69120.13115.65115.83115.831,421,800
Apr 21, 2022122.00122.54119.50119.86119.861,306,600
Apr 20, 2022120.22121.84119.89121.06121.061,339,100
Apr 19, 2022119.15119.80118.20119.42119.421,495,700
Apr 18, 2022116.49118.70116.49118.50118.501,047,700
Apr 14, 2022116.23117.55116.23117.24117.241,399,600
Apr 13, 2022114.86116.38114.50116.30116.301,248,500
Apr 12, 2022116.97118.11114.88115.55115.551,254,200
Apr 11, 2022116.71118.46116.28116.50116.501,264,900
Apr 08, 2022115.83117.44115.42116.71116.711,319,500
Apr 07, 2022116.26116.46112.39114.65114.652,215,800
Apr 06, 2022116.83117.79116.33116.73116.731,580,100
Apr 05, 2022116.32117.95116.00116.85116.851,405,800
Apr 04, 2022118.00118.00115.83116.38116.381,610,700
Apr 01, 2022119.32119.86117.57118.40118.401,442,900
Mar 31, 2022119.03121.20118.17118.17118.172,041,000
Mar 30, 2022121.00121.50119.57120.30120.301,295,800
Mar 29, 2022121.50122.29119.71120.86120.861,511,000
Mar 28, 2022120.45120.62119.04120.06120.061,352,300
Mar 25, 2022118.11120.91118.11120.86120.861,571,000
Mar 24, 2022117.55119.85117.42119.16119.161,636,200
Mar 23, 2022118.39119.07116.91116.94116.941,549,000
Mar 22, 2022117.62120.31117.62119.00119.002,424,500
Mar 21, 2022116.47116.83114.54116.09116.092,089,800
Mar 18, 2022115.09115.54113.57115.23115.235,711,300
Mar 17, 2022112.50115.41111.67115.40115.401,859,100
Mar 16, 2022111.26114.00111.26113.96113.962,560,500
Mar 15, 2022109.96111.36108.50109.79109.791,769,700
Mar 14, 2022108.59111.16107.81109.26109.262,991,400
Mar 11, 2022107.43108.40105.92106.05106.051,633,100
Mar 10, 2022105.49106.67104.72106.15106.151,317,200
Mar 09, 2022107.87108.98106.66106.89106.892,351,100
Mar 08, 2022103.41106.93102.48103.70103.702,675,200
Mar 07, 2022105.09105.72101.89102.05102.052,427,700
Mar 04, 2022107.15107.15105.00106.43106.432,055,500
Mar 03, 2022109.57110.62107.87109.54109.541,766,500
Mar 02, 2022106.84110.15106.64109.37109.372,032,100
Mar 01, 2022110.04110.53104.72105.78105.783,004,400
Feb 28, 2022108.83111.78108.76111.66111.662,684,400
Feb 25, 2022109.62113.57109.58112.80112.802,140,900
Feb 24, 2022107.16109.35105.15108.95108.952,973,800
Feb 23, 2022113.87114.27110.64110.89110.892,119,700
Feb 22, 2022113.86114.27111.44112.76112.761,959,000
Feb 18, 2022113.56116.00113.35114.07114.072,469,100
Feb 17, 2022116.74116.74113.52114.25114.252,090,300
Feb 16, 2022117.13119.09117.05118.16118.161,847,900
Feb 15, 2022117.00118.63116.93118.00118.001,608,100
Feb 14, 2022118.30118.70114.58115.80115.802,863,800
Feb 14, 20221.2 Dividend
Feb 11, 2022120.86122.89118.92119.86118.663,408,300
Feb 10, 2022121.03124.22120.86121.38120.162,819,200
Feb 09, 2022120.84122.50120.30121.19119.981,906,800
Feb 08, 2022120.62121.73119.91121.33120.122,847,900
Feb 07, 2022118.81120.19118.34119.27118.081,993,300
Feb 04, 2022114.00119.65113.04118.34117.162,962,000
Feb 03, 2022114.93115.72113.14113.39112.252,070,000
Feb 02, 2022113.99114.87113.16114.80113.652,159,200
Feb 01, 2022111.57114.03111.11113.67112.531,789,100
Jan 31, 2022108.82111.70107.75111.57110.452,290,100
Jan 28, 2022110.19110.36107.32110.19109.091,939,500
Jan 27, 2022113.06114.90109.57110.61109.501,906,700
Jan 26, 2022112.04113.48110.45111.78110.662,374,500
Jan 25, 2022107.81111.65106.00110.90109.792,229,400
Jan 24, 2022107.50109.85104.81109.44108.342,980,300
Jan 21, 2022112.08112.08109.51110.01108.912,108,000
Jan 20, 2022113.27115.15112.14112.43111.301,548,400
Jan 19, 2022116.00116.16113.08113.19112.061,541,200
Jan 18, 2022117.18117.40115.14115.73114.571,628,800
Jan 14, 2022115.13117.55114.29117.40116.221,736,200
Jan 13, 2022116.34117.96116.01116.42115.251,653,700
Jan 12, 2022115.56116.50114.80115.65114.491,288,000
Jan 11, 2022115.00115.44113.62115.39114.231,433,800
Jan 10, 2022115.74116.25113.00114.46113.312,009,100
Jan 07, 2022113.75115.98113.14114.79113.642,060,500
Jan 06, 2022113.62114.06112.04113.22112.091,897,000
Jan 05, 2022112.90114.03111.29111.40110.282,302,000
Jan 04, 2022111.18114.44111.06113.71112.572,216,600
Jan 03, 2022108.82110.83108.82109.92108.821,447,600
Dec 31, 2021108.32109.11108.06108.24107.161,001,700
Dec 30, 2021109.43110.04108.53108.63107.54853,600
Dec 29, 2021109.77110.05109.00109.08107.99842,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...