PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201992.2292.9692.1492.2992.291,343,578
Dec 05, 201991.4991.9090.7991.0191.011,472,900
Dec 04, 201990.9591.7190.7290.7690.761,838,900
Dec 03, 201991.2091.7289.8490.3890.382,954,200
Dec 02, 201994.0694.4992.7892.9492.941,708,800
Nov 29, 201994.0494.3093.4993.6293.62793,600
Nov 27, 201994.1694.5793.8793.9293.921,306,500
Nov 26, 201993.6493.9393.3893.8393.832,003,400
Nov 25, 201993.5793.9393.1093.6793.673,143,000
Nov 25, 20191 Dividend
Nov 22, 201993.9595.2993.8194.9493.942,382,700
Nov 21, 201993.6993.9393.0093.5692.572,119,400
Nov 20, 201992.9893.5092.4793.1292.142,772,700
Nov 19, 201993.3793.8793.1493.4692.482,110,800
Nov 18, 201993.3493.6492.3793.1492.162,141,300
Nov 15, 201993.5793.8193.2593.6592.662,248,800
Nov 14, 201992.5293.0792.5292.8191.831,631,000
Nov 13, 201992.2093.1491.6292.7991.812,326,100
Nov 12, 201992.4593.7592.1993.3192.333,237,900
Nov 11, 201992.1592.5891.3092.2591.282,002,200
Nov 08, 201994.5995.0191.3192.8991.913,701,300
Nov 07, 201991.6092.8391.4791.8490.872,071,900
Nov 06, 201991.4591.9489.8590.5589.602,768,500
Nov 05, 201991.0093.8590.2892.0591.084,400,500
Nov 04, 201994.0294.9193.6194.5093.502,321,700
Nov 01, 201991.8593.0491.6292.9791.992,566,100
Oct 31, 201991.5391.6189.5691.1490.182,976,000
Oct 30, 201992.6892.7691.2592.3191.341,432,100
Oct 29, 201992.7493.9492.7493.0092.021,734,800
Oct 28, 201992.6293.3692.5093.1292.142,047,900
Oct 25, 201990.8192.1890.7991.7590.781,503,400
Oct 24, 201991.8092.2690.5691.2690.302,005,200
Oct 23, 201990.1491.6090.1491.5790.611,794,400
Oct 22, 201990.7091.7890.0091.2190.251,470,800
Oct 21, 201990.7791.2390.5690.8889.921,381,000
Oct 18, 201989.4690.1989.3389.6988.752,070,400
Oct 17, 201990.2990.7489.0789.3888.441,687,600
Oct 16, 201989.5290.4389.2289.4588.511,387,300
Oct 15, 201989.3990.9388.9189.9589.001,463,400
Oct 14, 201988.6589.5688.3589.3488.401,077,100
Oct 11, 201989.8890.8089.3489.4288.482,548,300
Oct 10, 201986.9588.6486.6987.6786.751,567,400
Oct 09, 201985.7486.6785.4986.0685.151,801,800
Oct 08, 201985.7485.7484.5884.9584.062,113,800
Oct 07, 201987.4587.9786.8086.9986.071,775,300
Oct 04, 201985.5087.3785.4787.3586.432,449,000
Oct 03, 201984.8285.5883.4685.5484.642,281,800
Oct 02, 201986.4186.5084.8385.0884.182,338,900
Oct 01, 201990.7390.7987.1787.2886.361,981,500
Sep 30, 201990.6790.6789.4489.9589.001,961,100
Sep 27, 201990.4691.0689.8290.1689.212,150,000
Sep 26, 201989.5890.0089.1089.7488.791,653,900
Sep 25, 201989.0390.2488.8189.7788.822,427,600
Sep 24, 201989.8090.1288.4789.1888.242,336,600
Sep 23, 201988.0690.1787.8789.6688.721,783,100
Sep 20, 201989.3290.2788.9989.0888.143,000,900
Sep 19, 201989.1590.1388.9189.0188.071,735,800
Sep 18, 201987.7889.3987.3189.1888.242,198,600
Sep 17, 201988.3588.6587.6888.2987.362,688,400
Sep 16, 201988.7289.8888.4689.1088.162,208,400
Sep 13, 201989.8790.6888.9189.8288.873,342,900
Sep 12, 201987.0388.6085.9388.2287.292,364,600
Sep 11, 201987.5888.0585.7788.0287.092,311,100
Sep 10, 201985.3586.7584.8586.7185.803,052,100
Sep 09, 201983.0084.5982.3184.2083.312,804,800
Sep 06, 201982.1882.6081.5482.1781.302,313,100
Sep 05, 201979.5082.6279.5081.9281.063,320,900
Sep 04, 201979.9280.0179.2179.6578.812,579,100
Sep 03, 201979.1179.2677.8978.6477.812,183,800
Aug 30, 201980.3580.8979.8180.0979.251,637,600
Aug 29, 201979.4479.8779.0879.5378.691,945,700
Aug 28, 201977.6578.9377.6578.3977.561,961,900
Aug 27, 201979.9780.2777.7478.2977.472,360,100
Aug 26, 201980.0880.3579.2979.6178.771,556,400
Aug 23, 201981.2582.1778.7179.1378.302,424,900
Aug 22, 201982.0382.5381.4182.0881.221,727,600
Aug 21, 201981.5081.7381.0981.4080.542,316,800
Aug 20, 201981.6681.8280.5680.6579.802,003,800
Aug 19, 201982.6783.0482.1082.2281.352,188,700
Aug 19, 20191 Dividend
Aug 16, 201980.8082.5480.7982.0380.182,693,000
Aug 15, 201980.9081.1479.5880.0978.282,674,400
Aug 14, 201981.2282.0080.2280.4078.583,510,400
Aug 13, 201982.2985.1881.6283.5881.692,707,300
Aug 12, 201983.6083.8282.3582.7280.852,274,800
Aug 09, 201985.6385.9384.1284.8282.901,671,700
Aug 08, 201986.0186.4085.3786.0384.092,415,400
Aug 07, 201984.3185.3982.5885.1783.253,028,200
Aug 06, 201986.7287.0084.2086.2384.282,655,200
Aug 05, 201985.9687.1885.0885.9584.014,216,900
Aug 02, 201990.5190.9588.0888.5686.564,275,600
Aug 01, 201994.8195.0089.0391.0989.037,697,800
Jul 31, 2019102.35102.54100.98101.3199.022,048,400
Jul 30, 2019101.85102.41101.42102.34100.031,200,300
Jul 29, 2019103.10103.56102.26102.50100.181,204,200
Jul 26, 2019102.50103.54101.77103.27100.941,368,500
Jul 25, 2019102.40102.96101.84102.46100.141,351,200
Jul 24, 2019101.46102.67101.35102.55100.231,279,900
Jul 23, 2019101.06102.12101.06101.8899.581,210,300
Jul 22, 2019100.83101.24100.35100.7898.501,126,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...