NYSE - Nasdaq Real Time Price USD

Prudential Financial, Inc. (PRU)

110.61 +1.91 (+1.76%)
At close: April 19 at 4:00 PM EDT
110.62 +0.01 (+0.01%)
After hours: April 19 at 7:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 109.03 110.75 108.85 110.61 110.61 1,471,000
Apr 18, 2024 108.19 108.90 107.66 108.70 108.70 1,450,400
Apr 17, 2024 108.18 108.47 106.79 107.35 107.35 1,230,400
Apr 16, 2024 108.23 108.50 107.27 107.59 107.59 1,216,300
Apr 15, 2024 111.47 111.67 108.12 108.36 108.36 1,438,600
Apr 12, 2024 110.60 111.49 109.26 109.69 109.69 1,754,600
Apr 11, 2024 112.37 112.44 110.65 111.33 111.33 1,729,300
Apr 10, 2024 113.26 113.67 111.86 112.72 112.72 1,484,900
Apr 9, 2024 115.62 116.08 113.29 114.30 114.30 1,375,300
Apr 8, 2024 115.83 116.28 115.23 115.48 115.48 1,145,300
Apr 5, 2024 115.43 116.33 115.09 115.71 115.71 1,054,200
Apr 4, 2024 117.77 118.69 115.55 115.89 115.89 1,194,900
Apr 3, 2024 116.24 117.50 116.24 116.87 116.87 1,128,000
Apr 2, 2024 116.32 117.03 115.94 116.30 116.30 1,275,500
Apr 1, 2024 117.32 117.38 115.93 116.29 116.29 829,200
Mar 28, 2024 117.49 117.92 117.08 117.40 117.40 1,177,800
Mar 27, 2024 116.44 117.17 116.21 117.02 117.02 1,298,000
Mar 26, 2024 115.57 116.30 115.39 115.82 115.82 1,224,000
Mar 25, 2024 114.60 115.92 114.60 115.63 115.63 1,298,100
Mar 22, 2024 116.05 116.62 114.53 114.60 114.60 1,274,500
Mar 21, 2024 115.78 116.50 115.39 115.69 115.69 1,415,600
Mar 20, 2024 113.27 115.57 112.91 115.33 115.33 1,616,400
Mar 19, 2024 113.37 114.18 113.27 113.80 113.80 1,463,700
Mar 18, 2024 112.91 113.88 112.42 113.08 113.08 1,368,600
Mar 15, 2024 110.83 113.03 110.83 112.84 112.84 3,355,600
Mar 14, 2024 112.50 112.95 110.88 111.74 111.74 1,876,300
Mar 13, 2024 111.84 113.51 111.84 112.83 112.83 1,630,000
Mar 12, 2024 111.78 112.27 111.02 111.74 111.74 1,501,100
Mar 11, 2024 110.19 111.60 110.19 111.52 111.52 1,242,200
Mar 8, 2024 111.41 111.91 110.80 111.10 111.10 1,440,600
Mar 7, 2024 110.00 111.37 109.82 110.72 110.72 1,721,800
Mar 6, 2024 109.52 109.83 108.11 109.61 109.61 1,346,500
Mar 5, 2024 106.86 109.34 106.84 108.93 108.93 1,785,600
Mar 4, 2024 107.60 108.30 106.64 107.09 107.09 1,540,000
Mar 1, 2024 108.84 109.12 107.41 108.01 108.01 1,361,500
Feb 29, 2024 108.91 109.26 108.08 108.99 108.99 2,455,600
Feb 28, 2024 107.41 108.69 107.41 108.01 108.01 1,172,700
Feb 27, 2024 107.06 108.04 107.06 107.67 107.67 945,800
Feb 26, 2024 107.87 108.38 106.77 107.05 107.05 1,378,100
Feb 23, 2024 108.71 109.49 108.07 108.07 108.07 1,817,100
Feb 22, 2024 107.73 108.75 107.65 108.32 108.32 1,513,300
Feb 21, 2024 107.56 107.84 106.69 107.66 107.66 1,305,200
Feb 20, 2024 106.39 108.27 106.14 107.31 107.31 1,249,500
Feb 16, 2024 1.30 Dividend
Feb 16, 2024 107.44 108.22 107.01 107.28 107.28 1,340,700
Feb 15, 2024 107.19 110.12 107.02 109.29 107.99 2,473,900
Feb 14, 2024 105.72 107.32 105.65 106.40 105.13 1,627,400
Feb 13, 2024 106.69 107.53 104.02 105.24 103.99 2,019,400
Feb 12, 2024 105.88 108.11 105.84 107.23 105.95 1,907,300
Feb 9, 2024 107.52 107.65 105.00 105.58 104.32 2,616,500
Feb 8, 2024 108.74 109.63 107.39 108.61 107.32 1,844,500
Feb 7, 2024 105.64 109.47 103.28 109.13 107.83 4,004,700
Feb 6, 2024 102.72 103.86 102.67 103.39 102.16 2,050,100
Feb 5, 2024 102.01 103.32 101.72 102.73 101.51 1,834,000
Feb 2, 2024 102.73 103.66 102.25 103.21 101.98 1,523,200
Feb 1, 2024 103.96 104.13 100.60 102.69 101.47 2,286,600
Jan 31, 2024 106.48 106.80 104.74 104.93 103.68 2,240,900
Jan 30, 2024 105.29 106.68 105.15 106.63 105.36 1,473,200
Jan 29, 2024 105.87 106.07 104.81 105.58 104.32 1,199,400
Jan 26, 2024 106.00 106.32 105.73 106.22 104.96 1,171,600
Jan 25, 2024 104.95 105.81 104.76 105.77 104.51 1,424,800
Jan 24, 2024 105.10 105.66 104.56 104.79 103.54 1,112,200
Jan 23, 2024 104.46 105.08 104.20 104.32 103.08 1,060,900
Jan 22, 2024 104.00 104.86 103.75 104.42 103.18 1,361,100
Jan 19, 2024 102.45 103.59 101.43 103.44 102.21 1,359,800
Jan 18, 2024 101.76 102.06 100.81 101.84 100.63 1,092,200
Jan 17, 2024 101.73 102.86 101.39 101.85 100.64 1,061,800
Jan 16, 2024 102.36 102.62 101.67 102.53 101.31 1,244,300
Jan 12, 2024 104.00 104.36 102.61 103.23 102.00 973,200
Jan 11, 2024 103.52 103.64 102.62 103.36 102.13 1,213,500
Jan 10, 2024 103.12 103.88 102.87 103.72 102.49 1,072,900
Jan 9, 2024 103.71 103.73 102.68 103.28 102.05 1,461,600
Jan 8, 2024 104.13 104.66 103.58 104.52 103.28 1,344,100
Jan 5, 2024 102.80 104.59 102.76 104.31 103.07 1,434,700
Jan 4, 2024 102.72 104.22 102.62 102.88 101.66 1,527,300
Jan 3, 2024 103.12 103.64 102.60 102.79 101.57 1,668,200
Jan 2, 2024 103.50 105.07 103.46 104.57 103.33 1,476,400
Dec 29, 2023 104.24 104.40 103.41 103.71 102.48 974,400
Dec 28, 2023 103.57 104.33 103.57 104.23 102.99 737,200
Dec 27, 2023 103.40 103.96 102.96 103.82 102.59 805,100
Dec 26, 2023 103.30 104.08 103.23 103.73 102.50 598,600
Dec 22, 2023 103.47 104.29 103.17 103.54 102.31 1,137,200
Dec 21, 2023 102.63 103.34 102.04 103.23 102.00 1,274,300
Dec 20, 2023 103.73 104.80 102.48 102.51 101.29 1,912,200
Dec 19, 2023 103.27 104.75 103.10 104.34 103.10 2,777,800
Dec 18, 2023 104.03 104.34 103.03 103.17 101.94 2,981,700
Dec 15, 2023 104.24 104.93 103.42 103.86 102.62 4,282,700
Dec 14, 2023 105.14 106.69 105.00 105.21 103.96 3,808,800
Dec 13, 2023 102.10 104.37 101.85 104.14 102.90 3,253,900
Dec 12, 2023 102.12 102.53 101.52 102.18 100.96 1,796,200
Dec 11, 2023 101.00 102.57 100.98 101.43 100.22 1,970,000
Dec 8, 2023 99.75 101.13 99.43 100.87 99.67 2,120,900
Dec 7, 2023 98.50 99.75 98.24 99.66 98.47 2,254,400
Dec 6, 2023 98.70 99.71 97.76 97.93 96.77 1,460,700
Dec 5, 2023 97.91 98.76 97.70 98.04 96.87 1,738,900
Dec 4, 2023 97.03 98.54 96.87 98.36 97.19 1,759,300
Dec 1, 2023 97.42 98.13 96.95 97.74 96.58 1,774,100
Nov 30, 2023 96.80 97.99 96.45 97.78 96.62 2,638,500
Nov 29, 2023 96.25 97.20 96.23 96.60 95.45 1,263,700
Nov 28, 2023 95.75 96.26 95.10 95.89 94.75 1,327,500
Nov 27, 2023 95.31 95.96 94.92 95.82 94.68 1,063,000
Nov 24, 2023 95.20 96.32 95.15 95.74 94.60 657,600
Nov 22, 2023 94.38 95.26 93.99 95.12 93.99 1,032,400
Nov 21, 2023 94.03 94.75 93.60 94.22 93.10 920,600
Nov 20, 2023 1.25 Dividend
Nov 20, 2023 93.96 94.65 93.32 94.28 93.16 1,158,200
Nov 17, 2023 95.30 95.88 95.09 95.75 93.38 1,776,000
Nov 16, 2023 94.52 95.21 94.11 94.63 92.28 1,192,700
Nov 15, 2023 94.53 95.34 94.15 94.61 92.26 1,449,000
Nov 14, 2023 92.57 94.88 92.57 94.28 91.94 1,737,800
Nov 13, 2023 91.25 92.22 91.07 91.50 89.23 1,658,200
Nov 10, 2023 91.42 92.18 90.90 92.03 89.75 1,156,000
Nov 9, 2023 91.07 91.60 90.56 90.89 88.64 1,247,500
Nov 8, 2023 90.83 91.03 90.30 90.69 88.44 1,477,700
Nov 7, 2023 91.29 91.50 89.90 90.71 88.46 1,712,700
Nov 6, 2023 94.28 94.28 91.23 91.81 89.53 2,466,200
Nov 3, 2023 92.93 94.76 92.61 94.15 91.82 2,006,800
Nov 2, 2023 93.44 94.75 90.62 91.67 89.40 2,395,900
Nov 1, 2023 91.72 91.76 89.95 91.32 89.06 2,238,600
Oct 31, 2023 91.00 91.53 90.43 91.44 89.17 1,763,100
Oct 30, 2023 89.41 91.08 89.09 90.68 88.43 1,905,700
Oct 27, 2023 90.51 90.57 87.95 88.61 86.41 1,469,800
Oct 26, 2023 89.36 91.36 89.36 90.31 88.07 1,412,200
Oct 25, 2023 89.80 90.40 89.17 89.31 87.10 1,127,800
Oct 24, 2023 90.00 90.60 89.52 89.93 87.70 1,064,600
Oct 23, 2023 90.10 90.49 89.04 89.33 87.12 1,555,900
Oct 20, 2023 93.02 93.31 90.07 90.49 88.25 1,757,000
Oct 19, 2023 94.54 95.37 93.01 93.29 90.98 1,259,800
Oct 18, 2023 96.00 96.20 94.38 94.81 92.46 1,313,800
Oct 17, 2023 95.38 97.62 95.22 96.93 94.53 1,119,700
Oct 16, 2023 94.60 96.30 94.43 95.70 93.33 1,342,300
Oct 13, 2023 94.77 95.29 93.36 93.87 91.54 1,018,500
Oct 12, 2023 95.17 95.17 92.97 94.05 91.72 1,009,200
Oct 11, 2023 94.26 95.14 93.61 94.86 92.51 1,204,000
Oct 10, 2023 94.00 94.72 93.84 93.99 91.66 1,092,500
Oct 9, 2023 92.39 93.51 92.27 93.41 91.09 991,400
Oct 6, 2023 91.14 93.52 91.07 92.89 90.59 1,338,000
Oct 5, 2023 90.39 92.09 90.39 91.84 89.56 1,302,700
Oct 4, 2023 91.32 91.60 89.66 91.19 88.93 1,465,600
Oct 3, 2023 92.52 92.67 90.67 91.34 89.08 1,629,200
Oct 2, 2023 94.19 94.76 92.50 93.38 91.06 1,270,700
Sep 29, 2023 95.02 95.88 94.36 94.89 92.54 1,296,500
Sep 28, 2023 94.32 95.23 94.25 94.86 92.51 1,147,500
Sep 27, 2023 95.26 95.40 93.56 94.52 92.18 1,222,700
Sep 26, 2023 96.48 97.15 94.90 95.14 92.78 1,222,500
Sep 25, 2023 95.93 97.11 95.91 97.06 94.65 757,000
Sep 22, 2023 97.13 97.48 96.25 96.42 94.03 1,210,000
Sep 21, 2023 98.42 98.48 96.84 96.97 94.57 1,531,400
Sep 20, 2023 99.47 99.96 98.83 98.93 96.48 1,194,300
Sep 19, 2023 99.21 99.73 98.53 98.92 96.47 1,243,500
Sep 18, 2023 98.62 99.18 97.91 98.91 96.46 1,340,700
Sep 15, 2023 98.33 99.46 98.16 98.69 96.24 3,157,100
Sep 14, 2023 98.00 99.45 97.52 99.14 96.68 2,299,000
Sep 13, 2023 97.02 97.26 95.76 96.58 94.19 1,508,900
Sep 12, 2023 95.43 97.48 95.43 96.60 94.20 1,633,700
Sep 11, 2023 95.71 96.46 95.12 95.26 92.90 1,178,100
Sep 8, 2023 94.26 95.88 94.00 95.09 92.73 1,318,700
Sep 7, 2023 94.05 94.67 93.68 94.28 91.94 1,098,900
Sep 6, 2023 94.22 94.77 93.68 94.32 91.98 1,195,900
Sep 5, 2023 96.00 96.47 94.43 94.45 92.11 1,322,500
Sep 1, 2023 95.62 96.26 95.36 96.09 93.71 1,367,200
Aug 31, 2023 94.65 95.26 94.54 94.67 92.32 2,189,600
Aug 30, 2023 94.67 95.24 94.32 94.44 92.10 1,133,900
Aug 29, 2023 93.99 94.49 93.49 94.43 92.09 1,121,100
Aug 28, 2023 94.01 94.94 93.30 93.66 91.34 1,143,500
Aug 25, 2023 93.87 94.37 92.84 93.74 91.42 1,556,100
Aug 24, 2023 92.12 94.15 92.02 93.42 91.10 2,084,000
Aug 23, 2023 90.40 91.55 90.09 91.43 89.16 1,431,100
Aug 22, 2023 91.34 91.85 89.93 90.22 87.98 1,331,400
Aug 21, 2023 1.25 Dividend
Aug 21, 2023 91.90 92.27 90.52 91.21 88.95 1,105,600
Aug 18, 2023 92.08 93.34 91.91 92.80 89.28 1,618,200
Aug 17, 2023 93.81 94.24 92.76 92.92 89.40 1,283,300
Aug 16, 2023 92.99 94.24 92.73 93.18 89.65 1,392,600
Aug 15, 2023 93.95 94.37 92.96 93.29 89.75 1,628,200
Aug 14, 2023 94.68 95.24 94.18 95.14 91.53 1,018,000
Aug 11, 2023 94.16 95.50 94.16 95.21 91.60 1,108,900
Aug 10, 2023 95.63 96.37 94.34 94.62 91.03 1,168,200
Aug 9, 2023 97.23 97.41 94.99 95.07 91.46 1,708,400
Aug 8, 2023 96.19 97.33 95.07 97.31 93.62 1,440,800
Aug 7, 2023 97.34 98.42 97.03 98.13 94.41 1,661,300
Aug 4, 2023 97.23 98.07 96.10 96.51 92.85 1,999,400
Aug 3, 2023 94.83 97.34 94.80 96.79 93.12 1,844,400
Aug 2, 2023 95.28 96.33 93.57 95.31 91.69 2,466,000
Aug 1, 2023 96.68 96.90 95.80 96.34 92.69 1,835,300
Jul 31, 2023 96.55 97.42 96.27 96.49 92.83 1,860,900
Jul 28, 2023 97.08 97.31 95.73 96.28 92.63 1,138,400
Jul 27, 2023 97.05 97.68 96.09 96.38 92.72 1,382,300
Jul 26, 2023 95.39 97.18 95.39 96.83 93.16 1,415,500
Jul 25, 2023 96.50 96.64 95.22 95.39 91.77 1,452,700
Jul 24, 2023 94.92 97.21 94.89 96.52 92.86 1,656,500
Jul 21, 2023 95.22 95.22 94.08 94.77 91.18 1,296,500
Jul 20, 2023 94.42 95.03 94.02 95.02 91.42 1,295,600
Jul 19, 2023 93.39 94.64 93.21 94.30 90.72 1,121,800
Jul 18, 2023 92.56 94.39 92.51 93.69 90.14 1,603,100
Jul 17, 2023 91.12 92.95 91.08 92.50 88.99 1,271,700
Jul 14, 2023 93.25 93.26 90.86 91.55 88.08 1,231,700
Jul 13, 2023 92.12 93.01 91.61 92.81 89.29 1,645,200
Jul 12, 2023 93.03 93.44 91.62 91.91 88.42 1,415,600
Jul 11, 2023 90.31 92.00 89.91 91.88 88.39 1,855,600
Jul 10, 2023 89.44 90.10 89.19 89.42 86.03 1,940,500
Jul 7, 2023 88.60 90.78 88.60 89.85 86.44 1,554,500
Jul 6, 2023 87.94 88.80 87.59 88.66 85.30 1,420,900
Jul 5, 2023 88.46 89.16 87.57 88.78 85.41 1,465,900
Jul 3, 2023 88.45 89.72 88.36 89.15 85.77 799,000
Jun 30, 2023 88.47 88.90 87.91 88.22 84.87 1,761,100
Jun 29, 2023 86.86 87.88 86.69 87.84 84.51 1,387,800
Jun 28, 2023 86.38 86.46 85.51 86.29 83.02 1,463,300
Jun 27, 2023 85.33 87.04 85.04 86.66 83.37 1,637,200
Jun 26, 2023 84.15 85.54 84.02 85.23 82.00 1,791,200
Jun 23, 2023 83.81 84.52 83.34 83.89 80.71 2,175,700
Jun 22, 2023 85.24 85.42 83.94 84.66 81.45 1,592,000
Jun 21, 2023 84.64 85.92 84.47 85.39 82.15 3,152,600
Jun 20, 2023 86.05 86.20 83.65 85.05 81.82 3,193,000
Jun 16, 2023 86.81 87.47 86.31 87.03 83.73 3,976,700
Jun 15, 2023 85.17 87.11 85.06 86.76 83.47 3,614,500
Jun 14, 2023 86.97 88.02 85.31 85.54 82.30 3,676,800
Jun 13, 2023 84.94 87.03 84.70 86.49 83.21 2,522,700
Jun 12, 2023 84.50 85.31 84.14 84.61 81.40 1,437,400
Jun 9, 2023 84.98 85.21 84.31 84.55 81.34 1,414,400
Jun 8, 2023 85.38 86.01 84.18 84.84 81.62 1,622,400
Jun 7, 2023 84.33 86.38 84.02 85.76 82.51 1,945,600
Jun 6, 2023 83.33 84.73 83.17 83.93 80.75 1,818,300
Jun 5, 2023 83.65 83.65 82.02 83.06 79.91 2,254,500
Jun 2, 2023 81.44 83.79 81.23 83.04 79.89 2,581,700
Jun 1, 2023 79.43 80.53 78.53 80.13 77.09 2,123,000
May 31, 2023 80.21 80.45 78.40 78.69 75.71 3,812,100
May 30, 2023 80.50 81.32 79.30 81.18 78.10 1,980,300
May 26, 2023 80.22 80.64 79.65 80.14 77.10 1,680,000
May 25, 2023 79.49 80.33 78.77 80.07 77.03 2,053,800
May 24, 2023 80.87 81.45 79.30 79.52 76.50 1,777,400
May 23, 2023 81.97 83.26 81.76 81.79 78.69 1,713,400
May 22, 2023 1.25 Dividend
May 22, 2023 80.91 82.13 80.46 82.00 78.89 1,818,800
May 19, 2023 83.07 83.28 81.55 82.04 77.73 2,536,800
May 18, 2023 80.83 82.47 80.09 82.39 78.06 2,338,600
May 17, 2023 78.82 81.19 78.82 81.08 76.82 2,455,300
May 16, 2023 79.25 79.62 77.97 78.04 73.94 2,334,400
May 15, 2023 78.92 79.61 78.81 79.40 75.22 2,452,300
May 12, 2023 80.96 81.01 77.87 78.94 74.79 3,240,600
May 11, 2023 79.46 80.58 78.94 80.51 76.28 2,351,200
May 10, 2023 82.13 82.25 79.63 80.35 76.12 2,089,500
May 9, 2023 81.73 82.09 80.97 81.50 77.21 1,856,200
May 8, 2023 83.10 83.54 82.01 82.57 78.23 1,450,300
May 5, 2023 80.81 82.42 80.58 82.05 77.74 2,561,700
May 4, 2023 80.55 80.95 77.22 79.11 74.95 3,343,700
May 3, 2023 83.00 84.86 80.97 81.36 77.08 4,207,100
May 2, 2023 85.81 86.00 82.66 83.54 79.15 3,156,000
May 1, 2023 86.50 87.40 86.19 86.31 81.77 1,652,600
Apr 28, 2023 85.30 87.17 85.01 87.00 82.42 2,577,900
Apr 27, 2023 84.04 85.74 84.01 85.59 81.09 2,755,000
Apr 26, 2023 83.59 85.00 83.19 83.70 79.30 1,924,100
Apr 25, 2023 84.92 84.92 83.57 83.88 79.47 1,955,400
Apr 24, 2023 85.58 86.08 85.25 85.87 81.35 1,472,300
Apr 21, 2023 86.34 86.34 85.07 85.71 81.20 1,510,500
Apr 20, 2023 87.14 87.72 86.16 86.44 81.89 1,981,200

Related Tickers

MET MetLife, Inc.
71.11
+1.66%
 
LNC Lincoln National Corporation
27.65
+1.54%
 
AFL Aflac Incorporated
83.23
+2.78%
 
MFC Manulife Financial Corporation
23.07
+0.61%
 
UNM Unum Group
51.36
+1.12%
 
PRI Primerica, Inc.
215.04
+2.36%
 
JXN Jackson Financial Inc.
65.20
+1.26%
 
PUK Prudential plc
18.13
+0.44%
 
GL Globe Life Inc.
66.74
+2.68%
 
CNO CNO Financial Group, Inc.
26.19
+1.95%