PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202060.8861.9760.1661.9161.912,730,100
Jul 13, 202061.5362.1460.3260.9760.972,409,200
Jul 10, 202058.1560.7258.0060.5460.542,476,000
Jul 09, 202060.5660.5957.8358.0358.032,962,100
Jul 08, 202059.6360.9559.5460.7760.771,904,500
Jul 07, 202060.2660.8159.2459.3959.392,437,300
Jul 06, 202061.3362.1260.2761.3161.312,422,900
Jul 02, 202060.7161.7859.1559.3059.302,467,300
Jul 01, 202061.0261.3358.8558.9358.932,157,900
Jun 30, 202058.7461.2458.6660.9060.902,789,800
Jun 29, 202058.8359.4357.7659.2059.202,621,700
Jun 26, 202059.3459.6657.1158.1058.108,980,500
Jun 25, 202059.0060.8258.7060.4560.454,092,900
Jun 24, 202062.0162.2059.2359.7059.703,838,500
Jun 23, 202063.6964.5062.8963.1863.182,826,500
Jun 22, 202062.5063.0361.5962.5462.542,629,100
Jun 19, 202065.8065.8062.5063.0963.098,417,500
Jun 18, 202063.1065.2362.6164.0464.042,473,900
Jun 17, 202066.2366.4263.7663.8263.822,466,600
Jun 16, 202067.9268.4964.0665.8065.803,594,700
Jun 15, 202060.1665.2259.9264.5464.543,452,400
Jun 12, 202063.7763.8361.1663.1663.162,729,600
Jun 11, 202063.1064.2260.0660.3560.354,916,100
Jun 10, 202071.0071.0767.8867.8867.883,539,600
Jun 09, 202072.0072.6770.7571.7671.763,426,500
Jun 08, 202071.3774.7670.2974.7374.735,548,500
Jun 05, 202070.9871.4568.2769.2369.235,575,800
Jun 04, 202063.3365.5362.6465.4665.465,616,500
Jun 03, 202062.9664.1162.7263.7163.715,487,400
Jun 02, 202059.7661.5959.7660.9660.966,232,000
Jun 01, 202060.7861.4059.6660.8860.883,798,600
May 29, 202060.6861.9860.1160.9660.964,599,400
May 28, 202064.2764.3361.6361.8561.852,497,100
May 27, 202064.0064.9662.0263.2063.203,499,600
May 26, 202059.4961.5858.9360.4660.464,561,400
May 22, 202056.6056.9354.8756.2856.283,307,800
May 22, 20201.1 Dividend
May 21, 202056.0457.9756.0457.6756.572,815,800
May 20, 202056.1157.1556.0056.5655.482,268,400
May 19, 202056.7956.9654.9554.9853.932,347,900
May 18, 202055.8557.6255.5157.1256.032,643,200
May 15, 202052.6453.7651.8352.9351.922,547,700
May 14, 202050.1253.4848.5253.3852.363,204,500
May 13, 202053.7053.9450.9751.3550.373,847,000
May 12, 202057.5157.9054.2554.2653.232,559,500
May 11, 202057.9558.0556.4057.0555.962,183,600
May 08, 202058.1259.0457.2358.9857.861,996,100
May 07, 202055.0858.8455.0356.7255.643,514,700
May 06, 202057.5558.8354.0254.1253.094,459,700
May 05, 202059.8460.6658.4758.7557.632,256,600
May 04, 202058.1958.9957.0158.8857.762,244,000
May 01, 202060.3860.5058.7259.5458.402,569,100
Apr 30, 202062.3264.2961.8362.3761.182,809,400
Apr 29, 202063.5064.9362.9064.4963.263,403,800
Apr 28, 202062.0063.2459.8160.6559.493,180,000
Apr 27, 202056.4659.7456.3059.2658.132,953,300
Apr 24, 202053.9456.2053.4055.7854.722,785,400
Apr 23, 202054.2654.9952.9853.2452.222,411,700
Apr 22, 202053.5354.0652.7153.6152.593,659,300
Apr 21, 202052.0253.0651.2251.7950.803,250,700
Apr 20, 202054.7255.8653.4754.2553.222,925,600
Apr 17, 202055.3756.9754.6656.6055.524,589,200
Apr 16, 202053.9354.3951.8252.3951.393,092,900
Apr 15, 202055.4455.9953.9354.5253.483,839,700
Apr 14, 202059.0859.9156.9958.6157.493,748,600
Apr 13, 202058.6359.3755.2158.0056.893,091,900
Apr 09, 202056.9560.6356.7058.7057.583,738,100
Apr 08, 202053.0155.4352.5855.0253.973,952,000
Apr 07, 202053.9754.0550.6952.0651.075,451,900
Apr 06, 202049.9050.2247.7049.1448.204,675,700
Apr 03, 202046.2947.3745.0446.0945.214,530,000
Apr 02, 202046.3648.9145.5746.6345.743,999,400
Apr 01, 202048.5049.8546.5847.0046.104,233,900
Mar 31, 202053.2653.7850.7152.1451.154,656,000
Mar 30, 202052.1554.1251.0453.7552.723,227,000
Mar 27, 202051.5755.3550.7853.0452.034,724,600
Mar 26, 202052.4757.7852.3654.6553.615,747,500
Mar 25, 202050.5056.4147.2551.6150.635,927,500
Mar 24, 202042.8747.9842.1747.4746.564,764,100
Mar 23, 202041.0142.0038.6239.2238.476,673,400
Mar 20, 202045.2246.3142.0142.2641.456,519,000
Mar 19, 202044.7747.8943.0144.3743.525,083,800
Mar 18, 202042.5747.9041.9446.1845.307,466,100
Mar 17, 202044.5646.9740.0046.7745.888,187,500
Mar 16, 202044.0048.0743.1743.3542.526,806,800
Mar 13, 202051.8152.9946.6452.9251.918,143,900
Mar 12, 202052.8253.0546.3046.3145.437,775,400
Mar 11, 202060.0560.6157.2057.9756.865,755,700
Mar 10, 202062.0763.2259.3962.8761.677,946,300
Mar 09, 202063.7565.8357.3858.2457.137,662,100
Mar 06, 202068.4771.7967.9569.8168.485,168,300
Mar 05, 202074.0674.1871.2772.2670.883,709,400
Mar 04, 202076.4477.2173.7177.1775.703,976,000
Mar 03, 202079.4780.1374.3875.0673.633,844,400
Mar 02, 202076.0279.7375.2979.5678.045,088,800
Feb 28, 202074.8975.9473.1975.4574.015,092,900
Feb 27, 202079.3180.6777.2677.5276.043,928,000
Feb 26, 202084.7785.0881.8481.9280.363,064,800
Feb 25, 202088.2288.2283.4884.0682.462,961,200
Feb 24, 202089.1189.5687.0587.8386.153,387,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...