PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017110.78111.49110.59110.79110.791,048,617
Oct 20, 2017110.65111.32110.13110.78110.781,518,600
Oct 19, 2017108.28109.66108.13109.60109.601,281,300
Oct 18, 2017109.34109.34108.41108.89108.891,518,800
Oct 17, 2017109.70109.95108.34108.79108.791,605,700
Oct 16, 2017109.42110.07109.26109.37109.371,543,200
Oct 13, 2017109.38109.80108.82109.11109.111,336,700
Oct 12, 2017110.15110.15109.14109.35109.351,149,100
Oct 11, 2017109.66110.30109.37110.01110.011,484,300
Oct 10, 2017109.21110.16109.08110.00110.001,564,700
Oct 09, 2017109.85110.07108.88109.06109.06867,700
Oct 06, 2017109.68110.68108.87109.65109.651,708,400
Oct 05, 2017107.99109.74107.66109.26109.261,427,200
Oct 04, 2017107.87108.30107.45107.85107.851,117,000
Oct 03, 2017107.27107.90106.76107.84107.841,766,700
Oct 02, 2017106.91107.48106.25107.28107.281,303,900
Sep 29, 2017106.00106.62105.72106.32106.321,227,300
Sep 28, 2017106.81106.98105.46106.00106.001,185,700
Sep 27, 2017107.32107.59106.63106.78106.781,972,200
Sep 26, 2017105.29106.06104.97105.94105.941,744,500
Sep 25, 2017104.86105.84104.51105.36105.361,865,900
Sep 22, 2017104.29105.34104.18105.00105.001,789,600
Sep 21, 2017105.02105.90104.78104.78104.782,138,800
Sep 20, 2017104.46105.78103.66105.17105.171,984,800
Sep 19, 2017103.35104.64103.09104.31104.311,649,200
Sep 18, 2017103.15103.86103.00103.38103.382,170,200
Sep 15, 2017101.91102.83101.55102.78102.782,944,500
Sep 14, 2017102.41102.85101.85101.97101.972,061,100
Sep 13, 2017102.02102.66101.75102.36102.361,618,800
Sep 12, 2017101.48102.59101.33102.18102.182,101,400
Sep 11, 2017100.26101.74100.16100.93100.932,545,700
Sep 08, 201798.3599.6797.8898.9198.911,839,800
Sep 07, 2017100.63100.6398.2198.6598.652,746,100
Sep 06, 2017101.05101.83100.50100.58100.582,074,200
Sep 05, 2017102.45102.56100.43100.74100.741,939,900
Sep 01, 2017102.34103.69102.11103.15103.151,199,000
Aug 31, 2017102.52102.61101.97102.08102.082,214,400
Aug 30, 2017101.82102.49101.28102.14102.141,744,000
Aug 29, 2017101.30101.68100.90101.32101.321,754,000
Aug 28, 2017102.89103.13102.41102.68102.681,375,700
Aug 25, 2017102.13103.05101.89102.82102.822,069,100
Aug 24, 2017101.70102.29101.42101.69101.691,724,800
Aug 23, 2017101.12102.08101.01101.10101.101,491,100
Aug 22, 2017101.61102.13101.27101.90101.901,613,300
Aug 21, 2017102.25102.27100.54101.08101.081,680,200
Aug 18, 2017101.77102.52101.21101.95101.953,523,200
Aug 18, 20170.75 Dividend
Aug 17, 2017104.85104.96102.59102.66101.913,119,200
Aug 16, 2017106.35106.88104.85105.21104.442,300,100
Aug 15, 2017107.79108.56106.19106.25105.471,572,900
Aug 14, 2017106.98107.59106.71106.74105.962,283,500
Aug 11, 2017105.78106.74105.13105.69104.922,239,400
Aug 10, 2017109.00109.30105.96106.06105.292,665,000
Aug 09, 2017110.49110.69109.28109.94109.142,242,400
Aug 08, 2017111.46113.17111.32111.48110.671,337,100
Aug 07, 2017112.18112.52111.57111.69110.871,373,000
Aug 04, 2017111.53113.28111.11112.49111.672,088,200
Aug 03, 2017111.50113.43109.90110.27109.464,092,800
Aug 02, 2017113.88115.26113.45115.23114.391,984,100
Aug 01, 2017113.95114.41113.03114.40113.561,551,600
Jul 31, 2017113.64113.90113.16113.23112.401,244,400
Jul 28, 2017112.77113.35112.09113.20112.37955,300
Jul 27, 2017112.40113.31112.04112.74111.921,015,400
Jul 26, 2017113.62113.88111.89112.19111.371,019,300
Jul 25, 2017113.66114.10113.20113.52112.691,002,600
Jul 24, 2017111.58112.38111.43112.13111.311,059,300
Jul 21, 2017110.90111.83110.60111.74110.921,357,800
Jul 20, 2017111.60111.96110.83111.06110.251,339,600
Jul 19, 2017110.36111.71110.21111.30110.491,451,700
Jul 18, 2017110.45111.23110.02110.60109.791,437,000
Jul 17, 2017111.28111.62110.45111.28110.47985,400
Jul 14, 2017110.55111.83109.91111.41110.601,363,100
Jul 13, 2017111.28112.14111.04111.93111.111,193,500
Jul 12, 2017110.56111.28110.17111.21110.401,382,200
Jul 11, 2017111.46111.60110.34110.65109.841,063,500
Jul 10, 2017111.08111.82111.01111.34110.531,205,200
Jul 07, 2017111.26111.67110.26111.36110.551,935,800
Jul 06, 2017110.39112.72110.00110.80109.993,178,500
Jul 05, 2017110.42110.57109.51110.22109.412,026,100
Jul 03, 2017109.04111.38109.04110.18109.381,923,300
Jun 30, 2017109.12109.37108.06108.14107.352,152,800
Jun 29, 2017109.00109.75107.29108.38107.592,923,600
Jun 28, 2017105.62107.48105.62107.26106.482,270,700
Jun 27, 2017104.01106.04103.70104.60103.841,677,900
Jun 26, 2017103.94104.64102.49103.67102.912,149,200
Jun 23, 2017103.61103.94102.96103.36102.602,599,200
Jun 22, 2017104.59104.59103.15103.31102.561,925,500
Jun 21, 2017107.62107.63104.59104.89104.122,096,000
Jun 20, 2017108.00108.34107.33107.43106.651,035,200
Jun 19, 2017108.47108.88108.13108.48107.691,170,300
Jun 16, 2017108.59108.67107.63107.71106.922,290,100
Jun 15, 2017107.28108.47106.94108.28107.491,699,000
Jun 14, 2017107.11108.31105.76108.10107.312,215,900
Jun 13, 2017108.79109.05107.80108.05107.265,447,700
Jun 12, 2017107.75108.91107.75108.36107.572,088,700
Jun 09, 2017106.13107.92106.02107.75106.962,032,600
Jun 08, 2017103.55106.36103.55105.41104.642,331,500
Jun 07, 2017103.25103.86102.03103.55102.791,765,400
Jun 06, 2017104.50104.68102.92103.20102.452,070,400
Jun 05, 2017106.31106.66105.54105.57104.801,329,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...