PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201994.6995.4894.5695.0195.011,836,945
Feb 21, 201995.1195.5594.0894.4994.492,063,300
Feb 20, 201994.0595.2893.6995.0295.022,509,200
Feb 19, 201992.8294.2792.6093.9593.952,039,400
Feb 19, 20191 Dividend
Feb 15, 201992.5494.3592.5494.1593.153,010,200
Feb 14, 201992.8493.2891.6291.6890.713,567,600
Feb 13, 201994.0094.9593.8093.8792.871,531,300
Feb 12, 201992.4993.8692.3693.3692.372,429,900
Feb 11, 201991.5991.7790.6191.5090.531,790,000
Feb 08, 201990.4691.2088.6790.9990.022,540,900
Feb 07, 201990.2092.8589.3191.2890.313,448,100
Feb 06, 201992.8593.8592.7093.4192.422,060,200
Feb 05, 201993.2493.2992.1292.9992.001,857,100
Feb 04, 201993.0193.2792.5093.1992.201,586,200
Feb 01, 201992.5393.0191.7992.9691.972,539,300
Jan 31, 201990.3892.2090.3892.1491.162,822,500
Jan 30, 201991.0291.6889.8591.3290.352,894,800
Jan 29, 201992.2692.7091.0391.0890.111,987,300
Jan 28, 201991.9192.7991.4892.5991.611,738,500
Jan 25, 201992.2593.4391.7092.9191.922,319,000
Jan 24, 201990.1091.8390.1091.3890.411,666,600
Jan 23, 201991.5491.7589.3590.6489.682,585,200
Jan 22, 201991.5492.1690.4490.7789.813,678,200
Jan 18, 201992.0792.9991.4292.2691.283,316,300
Jan 17, 201989.9791.5989.4491.1790.201,682,700
Jan 16, 201989.7191.2889.4190.4889.522,172,300
Jan 15, 201988.3889.0087.6388.9888.031,627,400
Jan 14, 201986.8588.8986.8288.5387.591,726,100
Jan 11, 201986.5387.9586.0287.7486.811,507,600
Jan 10, 201986.7287.5686.1687.3186.381,888,200
Jan 09, 201985.8987.2385.1686.8885.962,478,900
Jan 08, 201985.9786.6284.5585.5084.592,251,100
Jan 07, 201984.4886.2383.7685.0084.102,356,400
Jan 04, 201983.1685.3182.7085.0484.142,503,900
Jan 03, 201982.1083.0481.1281.2780.412,257,500
Jan 02, 201979.9483.1979.8582.6781.792,247,700
Dec 31, 201881.4182.1080.4381.5580.681,880,800
Dec 28, 201881.6482.0180.3280.7879.922,308,900
Dec 27, 201879.2681.4078.0281.4080.542,673,800
Dec 26, 201877.0580.6075.6180.5779.712,755,100
Dec 24, 201877.6379.0076.6876.8376.011,429,000
Dec 21, 201879.7981.4478.2078.4577.625,200,400
Dec 20, 201879.8981.4879.7680.4079.553,510,400
Dec 19, 201881.8383.6579.7480.6079.744,010,000
Dec 18, 201881.8883.4981.2081.8881.013,121,500
Dec 17, 201881.8283.0581.0681.6380.763,010,300
Dec 14, 201881.6983.2081.6082.3781.502,989,000
Dec 13, 201883.2383.5982.0582.7481.863,226,300
Dec 12, 201883.6484.4882.4682.8581.972,242,800
Dec 11, 201884.8485.3181.9082.1481.272,468,800
Dec 10, 201885.8085.9481.8483.3082.423,405,000
Dec 07, 201887.3989.1085.1885.8784.962,914,500
Dec 06, 201888.4188.5184.5187.3486.414,863,400
Dec 04, 201893.8994.1788.4889.1888.233,141,900
Dec 03, 201895.3795.9593.4894.2693.262,180,600
Nov 30, 201892.5693.9092.5593.7692.762,287,600
Nov 29, 201893.5794.8592.7992.9191.922,070,100
Nov 28, 201891.9094.4491.2194.2893.282,524,500
Nov 27, 201891.7192.1191.0191.8990.912,186,700
Nov 26, 201890.9692.6790.6991.8390.852,507,300
Nov 23, 201889.1290.7389.1289.6788.721,065,200
Nov 23, 20180.9 Dividend
Nov 21, 201890.1592.4890.0091.0489.181,906,600
Nov 20, 201890.7690.8889.1089.8788.042,451,600
Nov 19, 201891.7992.2890.7991.6589.781,943,800
Nov 16, 201892.1992.5091.0791.5689.692,521,200
Nov 15, 201891.8593.1390.7492.6190.722,677,600
Nov 14, 201895.6595.9192.3592.8590.962,449,200
Nov 13, 201894.0295.9893.7894.6292.692,019,000
Nov 12, 201895.5795.9993.4693.6791.761,708,800
Nov 09, 201896.3597.5895.2395.8593.892,674,000
Nov 08, 201896.5098.7196.0196.9794.994,078,000
Nov 07, 201899.25100.8598.45100.6998.642,699,200
Nov 06, 201897.6898.5196.9698.3896.371,862,600
Nov 05, 201896.1098.0096.1097.8295.822,141,900
Nov 02, 201896.2897.2795.1395.9193.952,203,100
Nov 01, 201894.5695.3694.2194.8892.942,158,300
Oct 31, 201893.7795.8093.5993.7891.873,810,000
Oct 30, 201891.3692.7490.4792.4490.553,289,400
Oct 29, 201891.3792.8789.6090.7588.902,743,200
Oct 26, 201891.2891.6689.3390.1688.322,507,100
Oct 25, 201892.0693.6191.6792.3690.482,307,500
Oct 24, 201894.7095.0690.5490.8288.972,724,100
Oct 23, 201894.0195.6093.0295.0893.142,236,600
Oct 22, 201897.9098.0795.5995.7193.762,178,800
Oct 19, 201896.5098.7896.5097.6095.611,824,000
Oct 18, 201899.48100.2896.9697.5395.541,878,600
Oct 17, 201897.83100.8197.6699.7097.672,443,900
Oct 16, 201897.8698.2296.6497.8395.831,812,200
Oct 15, 201897.2798.5397.0897.4095.411,831,200
Oct 12, 201899.1499.5995.3997.7695.772,673,000
Oct 11, 2018102.33102.4297.4397.7095.713,511,700
Oct 10, 2018106.15106.60102.66102.79100.692,240,000
Oct 09, 2018106.05106.55104.56105.95103.792,334,100
Oct 08, 2018104.19106.64104.03105.99103.832,253,600
Oct 05, 2018105.00105.85104.20104.46102.331,805,100
Oct 04, 2018102.71105.35102.57104.80102.663,053,300
Oct 03, 2018102.51103.54101.77102.44100.352,649,500
Oct 02, 2018101.37102.37100.53101.4799.401,340,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...