PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201890.7690.8889.1089.8789.872,451,600
Nov 19, 201891.7992.2890.7991.6591.651,943,800
Nov 16, 201892.1992.5091.0791.5691.562,521,200
Nov 15, 201891.8593.1390.7492.6192.612,677,600
Nov 14, 201895.6595.9192.3592.8592.852,449,200
Nov 13, 201894.0295.9893.7894.6294.622,019,000
Nov 12, 201895.5795.9993.4693.6793.671,708,800
Nov 09, 201896.3597.5895.2395.8595.852,674,000
Nov 08, 201896.5098.7196.0196.9796.974,078,000
Nov 07, 201899.25100.8598.45100.69100.692,699,200
Nov 06, 201897.6898.5196.9698.3898.381,862,600
Nov 05, 201896.1098.0096.1097.8297.822,141,900
Nov 02, 201896.2897.2795.1395.9195.912,203,100
Nov 01, 201894.5695.3694.2194.8894.882,158,300
Oct 31, 201893.7795.8093.5993.7893.783,810,000
Oct 30, 201891.3692.7490.4792.4492.443,289,400
Oct 29, 201891.3792.8789.6090.7590.752,743,200
Oct 26, 201891.2891.6689.3390.1690.162,507,100
Oct 25, 201892.0693.6191.6792.3692.362,307,500
Oct 24, 201894.7095.0690.5490.8290.822,724,100
Oct 23, 201894.0195.6093.0295.0895.082,236,600
Oct 22, 201897.9098.0795.5995.7195.712,178,800
Oct 19, 201896.5098.7896.5097.6097.601,824,000
Oct 18, 201899.48100.2896.9697.5397.531,878,600
Oct 17, 201897.83100.8197.6699.7099.702,443,900
Oct 16, 201897.8698.2296.6497.8397.831,812,200
Oct 15, 201897.2798.5397.0897.4097.401,831,200
Oct 12, 201899.1499.5995.3997.7697.762,673,000
Oct 11, 2018102.33102.4297.4397.7097.703,511,700
Oct 10, 2018106.15106.60102.66102.79102.792,240,000
Oct 09, 2018106.05106.55104.56105.95105.952,334,100
Oct 08, 2018104.19106.64104.03105.99105.992,253,600
Oct 05, 2018105.00105.85104.20104.46104.461,805,100
Oct 04, 2018102.71105.35102.57104.80104.803,053,300
Oct 03, 2018102.51103.54101.77102.44102.442,649,500
Oct 02, 2018101.37102.37100.53101.47101.471,340,500
Oct 01, 2018101.69102.62101.22101.57101.571,437,900
Sep 28, 2018100.06102.0598.74101.32101.323,473,300
Sep 27, 2018101.24102.00100.49101.06101.061,420,000
Sep 26, 2018102.69103.15100.95101.10101.101,921,400
Sep 25, 2018103.87104.17102.46102.55102.551,466,800
Sep 24, 2018104.75104.98103.09103.30103.302,239,500
Sep 21, 2018104.63104.94103.62104.68104.682,555,100
Sep 20, 2018103.67104.98103.54104.23104.232,364,100
Sep 19, 2018100.31103.71100.23102.84102.842,937,100
Sep 18, 201899.28100.5298.72100.21100.211,676,700
Sep 17, 201899.69100.6298.8198.9998.991,667,000
Sep 14, 201897.48100.0797.4199.8699.862,239,600
Sep 13, 201897.2397.9696.7897.0897.081,944,300
Sep 12, 201897.4097.6696.3796.7896.781,941,000
Sep 11, 201898.1098.3396.8097.6697.661,537,900
Sep 10, 201899.3799.5098.5398.7098.701,442,700
Sep 07, 201899.0799.3297.8998.2998.291,306,000
Sep 06, 201899.93100.3198.3598.7398.731,270,300
Sep 05, 201898.79100.3298.5799.7299.721,318,400
Sep 04, 201897.7698.9697.5698.7598.751,660,100
Aug 31, 201898.1498.6097.5598.2598.251,528,000
Aug 30, 201899.1999.4698.1398.4398.431,526,400
Aug 29, 2018100.11100.1198.4499.6899.681,782,400
Aug 28, 2018100.69101.09100.03100.39100.391,679,700
Aug 27, 201899.18100.9198.86100.37100.371,721,600
Aug 24, 201898.5998.8698.2898.5498.541,758,400
Aug 23, 201898.5898.5897.6197.8897.881,126,800
Aug 22, 201899.4699.4698.3298.7298.721,424,700
Aug 21, 201898.20100.2898.0399.6799.671,466,500
Aug 20, 201898.1098.7597.8598.1698.161,278,600
Aug 20, 20180.9 Dividend
Aug 17, 201897.8199.0297.6298.8097.901,575,600
Aug 16, 201897.2798.5597.2198.1097.211,666,000
Aug 15, 201896.5196.9495.7096.3295.441,586,300
Aug 14, 201896.5597.6596.5597.3996.501,372,300
Aug 13, 201896.8697.0095.8896.4695.581,822,000
Aug 10, 201898.4498.7996.3296.9796.092,386,800
Aug 09, 2018101.50101.7199.7699.9499.032,037,000
Aug 08, 2018100.28101.7399.83101.52100.602,523,700
Aug 07, 2018100.11101.54100.05100.3399.421,866,300
Aug 06, 201899.46100.4398.8199.6798.761,634,100
Aug 03, 201899.40100.1298.8599.4298.511,854,300
Aug 02, 201899.01100.5398.0099.8898.973,485,800
Aug 01, 2018101.39102.20100.17100.5199.592,430,600
Jul 31, 2018100.81101.39100.11100.9199.993,118,700
Jul 30, 201899.30101.2299.15100.1499.232,297,000
Jul 27, 201898.5699.6998.4798.8997.991,932,400
Jul 26, 201897.5099.1697.4498.1097.211,810,600
Jul 25, 201897.7698.1795.6596.9796.092,430,800
Jul 24, 201897.3599.1696.8398.1597.261,815,500
Jul 23, 201895.2597.2095.0296.9296.041,760,500
Jul 20, 201895.2095.5794.8595.2594.382,255,800
Jul 19, 201897.0897.6495.6695.7094.831,815,500
Jul 18, 201896.0597.7095.8697.4996.601,828,600
Jul 17, 201896.2596.6295.7396.0295.151,531,200
Jul 16, 201895.2496.3795.1696.3095.421,335,800
Jul 13, 201894.8695.5894.5195.0794.201,300,500
Jul 12, 201896.2096.2094.4295.3094.431,767,600
Jul 11, 201896.4696.6795.1995.4094.531,795,900
Jul 10, 201897.8498.2096.4197.0196.131,999,800
Jul 09, 201895.3397.9195.2197.6796.782,065,300
Jul 06, 201893.8495.1093.2094.8593.991,473,300
Jul 05, 201894.8695.0993.5394.3493.481,458,700
Jul 03, 201894.7095.2393.8993.9993.131,086,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...