U.S. Markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.84+0.16 (+0.20%)
At close: 3:59PM EST

78.87 +0.03 (0.04%)
After hours: 4:06PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202078.6179.6878.2478.8478.841,606,344
Dec 02, 202076.4878.9276.4878.6878.681,813,600
Dec 01, 202077.7778.0376.8877.1177.111,943,800
Nov 30, 202077.2577.9975.3475.6275.623,305,000
Nov 27, 202078.6379.1677.6478.0978.09892,400
Nov 25, 202078.8778.8777.9578.7378.731,556,300
Nov 24, 202078.4880.0177.7079.8579.852,702,800
Nov 23, 202075.3777.2375.2476.8476.842,169,400
Nov 23, 20201.1 Dividend
Nov 20, 202075.4076.1574.7175.6574.552,474,700
Nov 19, 202074.9776.1473.7075.7974.691,926,500
Nov 18, 202075.7177.5675.4175.7774.672,312,200
Nov 17, 202074.5775.8273.7875.4274.321,615,400
Nov 16, 202075.8075.9274.4575.5874.482,087,600
Nov 13, 202071.5073.5271.5073.1372.071,739,900
Nov 12, 202071.5372.1969.9371.0269.992,394,200
Nov 11, 202075.6775.6772.0673.0271.963,092,700
Nov 10, 202073.7576.1873.0875.4574.354,569,700
Nov 09, 202069.2574.6269.1073.4572.386,427,800
Nov 06, 202065.8466.3063.0563.5562.632,625,200
Nov 05, 202063.5666.4963.5665.3764.422,993,600
Nov 04, 202067.3868.1463.0863.0962.174,566,200
Nov 03, 202067.3368.7967.1867.7866.792,819,800
Nov 02, 202065.1966.3064.1965.9364.972,072,900
Oct 30, 202062.5664.0862.1664.0263.092,619,200
Oct 29, 202061.2063.5460.3963.0462.121,914,300
Oct 28, 202062.1263.1561.2261.6760.772,554,400
Oct 27, 202066.0166.0263.4463.4662.542,055,100
Oct 26, 202067.6367.7765.4366.4265.451,644,100
Oct 23, 202068.5469.0568.0068.7367.731,406,400
Oct 22, 202065.8168.1565.6667.9266.931,422,700
Oct 21, 202065.9966.8265.7766.1465.181,527,700
Oct 20, 202066.5467.4166.1166.2265.261,313,000
Oct 19, 202066.6267.2565.5165.6064.651,224,000
Oct 16, 202066.7567.3365.9966.2765.311,539,800
Oct 15, 202065.5466.6764.8766.5365.561,868,900
Oct 14, 202066.4167.3966.2966.3365.371,195,700
Oct 13, 202068.3368.4866.2366.4065.432,042,200
Oct 12, 202068.3869.3967.8769.1968.181,311,100
Oct 09, 202068.9368.9967.0767.8866.891,409,000
Oct 08, 202068.4569.0267.7968.2767.281,573,800
Oct 07, 202066.0768.0066.0767.7966.802,302,200
Oct 06, 202066.5768.0565.1165.3464.393,175,200
Oct 05, 202064.6566.2164.5165.7164.752,442,600
Oct 02, 202062.3664.3062.1463.8862.952,187,900
Oct 01, 202063.9164.7662.8163.5162.592,371,800
Sep 30, 202063.2064.1462.7663.5262.603,071,400
Sep 29, 202063.7664.2562.3863.0962.172,132,100
Sep 28, 202063.5064.8763.2964.0363.102,339,500
Sep 25, 202060.8762.2660.6062.0861.183,007,800
Sep 24, 202062.0162.6660.1661.4560.563,541,000
Sep 23, 202064.1065.0161.9461.9661.062,659,900
Sep 22, 202064.5565.5462.6863.7162.783,184,200
Sep 21, 202066.4567.1463.9564.7363.793,293,500
Sep 18, 202068.0369.1068.0268.1567.162,949,200
Sep 17, 202069.0969.6667.4268.5967.592,536,700
Sep 16, 202068.6070.6468.3469.3268.312,423,200
Sep 15, 202070.0070.0068.3368.3667.371,902,100
Sep 14, 202068.9370.3068.4169.7668.752,080,800
Sep 11, 202067.4268.5066.9468.1267.131,751,100
Sep 10, 202068.6469.5867.1967.2666.282,340,600
Sep 09, 202068.8569.0067.6768.2867.291,601,600
Sep 08, 202069.1469.3967.1767.8266.832,775,200
Sep 04, 202069.5070.3467.9569.7168.702,188,600
Sep 03, 202069.5071.1967.4168.0167.022,212,500
Sep 02, 202068.0069.2667.5969.0168.012,129,900
Sep 01, 202067.2968.9166.7668.0067.012,124,900
Aug 31, 202069.3369.3967.4767.7766.782,230,800
Aug 28, 202070.0070.1168.8569.6468.631,251,700
Aug 27, 202068.3269.9868.3269.3668.351,398,200
Aug 26, 202069.0269.1968.1768.2967.301,442,800
Aug 25, 202069.8070.3368.5669.1068.101,605,500
Aug 24, 202067.1369.1066.7169.0968.092,076,900
Aug 24, 20201.1 Dividend
Aug 21, 202068.0468.6567.2067.4165.351,697,600
Aug 20, 202068.2568.7367.7868.1366.041,342,400
Aug 19, 202068.4369.8368.3169.0766.951,871,400
Aug 18, 202069.6470.1668.5068.5766.471,680,300
Aug 17, 202070.3370.6969.1469.4567.321,942,700
Aug 14, 202069.0071.0368.8970.5968.431,598,700
Aug 13, 202069.0070.1968.5169.5467.411,970,000
Aug 12, 202072.5072.6568.7169.9167.772,540,700
Aug 11, 202071.3272.5970.5570.7468.573,285,600
Aug 10, 202068.1569.7368.0569.5467.412,410,900
Aug 07, 202064.2567.9964.1467.9665.882,269,400
Aug 06, 202066.3567.0864.3564.6562.672,981,600
Aug 05, 202065.0067.3264.8167.2065.143,575,200
Aug 04, 202063.9564.5563.1663.2861.342,907,400
Aug 03, 202063.6964.9663.2864.4362.462,271,000
Jul 31, 202063.6263.7162.3163.3761.434,421,100
Jul 30, 202063.6263.9161.7563.6661.712,736,400
Jul 29, 202064.0765.7763.7665.4863.472,820,300
Jul 28, 202064.0264.8863.6664.0862.121,958,300
Jul 27, 202064.4964.4963.0564.2262.252,055,100
Jul 24, 202066.0166.2564.7464.9162.921,673,200
Jul 23, 202065.2766.1265.1065.6363.621,932,200
Jul 22, 202064.2565.5964.1665.4763.472,100,600
Jul 21, 202063.6465.9763.5664.9963.002,471,700
Jul 20, 202063.7363.8662.6863.0261.091,755,400
Jul 17, 202064.2464.4363.3864.1462.182,219,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...