Canada markets open in 9 hours 18 minutes

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.05+0.58 (+0.52%)
At close: 04:00PM EDT
111.98 -0.07 (-0.06%)
After hours: 07:54PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024111.70112.30111.38112.05112.051,367,900
Apr 22, 2024111.39112.13110.51111.47111.471,085,600
Apr 19, 2024109.03110.75108.85110.61110.611,471,000
Apr 18, 2024108.19108.90107.66108.70108.701,450,400
Apr 17, 2024108.18108.47106.79107.35107.351,230,400
Apr 16, 2024108.23108.50107.27107.59107.591,216,300
Apr 15, 2024111.47111.67108.12108.36108.361,438,600
Apr 12, 2024110.60111.49109.26109.69109.691,754,600
Apr 11, 2024112.37112.44110.65111.33111.331,729,300
Apr 10, 2024113.26113.67111.86112.72112.721,484,900
Apr 09, 2024115.62116.08113.29114.30114.301,375,300
Apr 08, 2024115.83116.28115.23115.48115.481,145,300
Apr 05, 2024115.43116.33115.09115.71115.711,054,200
Apr 04, 2024117.77118.69115.55115.89115.891,194,900
Apr 03, 2024116.24117.50116.24116.87116.871,128,000
Apr 02, 2024116.32117.03115.94116.30116.301,275,500
Apr 01, 2024117.32117.38115.93116.29116.29829,200
Mar 28, 2024117.49117.92117.08117.40117.401,177,800
Mar 27, 2024116.44117.17116.21117.02117.021,298,000
Mar 26, 2024115.57116.30115.39115.82115.821,224,000
Mar 25, 2024114.60115.92114.60115.63115.631,298,100
Mar 22, 2024116.05116.62114.53114.60114.601,274,500
Mar 21, 2024115.78116.50115.39115.69115.691,415,600
Mar 20, 2024113.27115.57112.91115.33115.331,616,400
Mar 19, 2024113.37114.18113.27113.80113.801,463,700
Mar 18, 2024112.91113.88112.42113.08113.081,368,600
Mar 15, 2024110.83113.03110.83112.84112.843,355,600
Mar 14, 2024112.50112.95110.88111.74111.741,876,300
Mar 13, 2024111.84113.51111.84112.83112.831,630,000
Mar 12, 2024111.78112.27111.02111.74111.741,501,100
Mar 11, 2024110.19111.60110.19111.52111.521,242,200
Mar 08, 2024111.41111.91110.80111.10111.101,440,600
Mar 07, 2024110.00111.37109.82110.72110.721,721,800
Mar 06, 2024109.52109.83108.11109.61109.611,346,500
Mar 05, 2024106.86109.34106.84108.93108.931,785,600
Mar 04, 2024107.60108.30106.64107.09107.091,540,000
Mar 01, 2024108.84109.12107.41108.01108.011,361,500
Feb 29, 2024108.91109.26108.08108.99108.992,455,600
Feb 28, 2024107.41108.69107.41108.01108.011,172,700
Feb 27, 2024107.06108.04107.06107.67107.67945,800
Feb 26, 2024107.87108.38106.77107.05107.051,378,100
Feb 23, 2024108.71109.49108.07108.07108.071,817,100
Feb 22, 2024107.73108.75107.65108.32108.321,513,300
Feb 21, 2024107.56107.84106.69107.66107.661,305,200
Feb 20, 2024106.39108.27106.14107.31107.311,249,500
Feb 16, 2024107.44108.22107.01107.28107.281,340,700
Feb 16, 20241.3 Dividend
Feb 15, 2024107.19110.12107.02109.29107.992,473,900
Feb 14, 2024105.72107.32105.65106.40105.131,627,400
Feb 13, 2024106.69107.53104.02105.24103.992,019,400
Feb 12, 2024105.88108.11105.84107.23105.951,907,300
Feb 09, 2024107.52107.65105.00105.58104.322,616,500
Feb 08, 2024108.74109.63107.39108.61107.321,844,500
Feb 07, 2024105.64109.47103.28109.13107.834,004,700
Feb 06, 2024102.72103.86102.67103.39102.162,050,100
Feb 05, 2024102.01103.32101.72102.73101.511,834,000
Feb 02, 2024102.73103.66102.25103.21101.981,523,200
Feb 01, 2024103.96104.13100.60102.69101.472,286,600
Jan 31, 2024106.48106.80104.74104.93103.682,240,900
Jan 30, 2024105.29106.68105.15106.63105.361,473,200
Jan 29, 2024105.87106.07104.81105.58104.321,199,400
Jan 26, 2024106.00106.32105.73106.22104.961,171,600
Jan 25, 2024104.95105.81104.76105.77104.511,424,800
Jan 24, 2024105.10105.66104.56104.79103.541,112,200
Jan 23, 2024104.46105.08104.20104.32103.081,060,900
Jan 22, 2024104.00104.86103.75104.42103.181,361,100
Jan 19, 2024102.45103.59101.43103.44102.211,359,800
Jan 18, 2024101.76102.06100.81101.84100.631,092,200
Jan 17, 2024101.73102.86101.39101.85100.641,061,800
Jan 16, 2024102.36102.62101.67102.53101.311,244,300
Jan 12, 2024104.00104.36102.61103.23102.00973,200
Jan 11, 2024103.52103.64102.62103.36102.131,213,500
Jan 10, 2024103.12103.88102.87103.72102.491,072,900
Jan 09, 2024103.71103.73102.68103.28102.051,461,600
Jan 08, 2024104.13104.66103.58104.52103.281,344,100
Jan 05, 2024102.80104.59102.76104.31103.071,434,700
Jan 04, 2024102.72104.22102.62102.88101.661,527,300
Jan 03, 2024103.12103.64102.60102.79101.571,668,200
Jan 02, 2024103.50105.07103.46104.57103.331,476,400
Dec 29, 2023104.24104.40103.41103.71102.48974,400
Dec 28, 2023103.57104.33103.57104.23102.99737,200
Dec 27, 2023103.40103.96102.96103.82102.59805,100
Dec 26, 2023103.30104.08103.23103.73102.50598,600
Dec 22, 2023103.47104.29103.17103.54102.311,137,200
Dec 21, 2023102.63103.34102.04103.23102.001,274,300
Dec 20, 2023103.73104.80102.48102.51101.291,912,200
Dec 19, 2023103.27104.75103.10104.34103.102,777,800
Dec 18, 2023104.03104.34103.03103.17101.942,981,700
Dec 15, 2023104.24104.93103.42103.86102.624,282,700
Dec 14, 2023105.14106.69105.00105.21103.963,808,800
Dec 13, 2023102.10104.37101.85104.14102.903,253,900
Dec 12, 2023102.12102.53101.52102.18100.961,796,200
Dec 11, 2023101.00102.57100.98101.43100.221,970,000
Dec 08, 202399.75101.1399.43100.8799.672,120,900
Dec 07, 202398.5099.7598.2499.6698.472,254,400
Dec 06, 202398.7099.7197.7697.9396.771,460,700
Dec 05, 202397.9198.7697.7098.0496.871,738,900
Dec 04, 202397.0398.5496.8798.3697.191,759,300
Dec 01, 202397.4298.1396.9597.7496.581,774,100
Nov 30, 202396.8097.9996.4597.7896.622,638,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...