PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018104.63104.93103.62104.68104.682,555,137
Sep 20, 2018103.67104.98103.54104.23104.232,359,900
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
Jul 02, 201892.8694.3392.5094.3393.471,389,700
Jun 29, 201894.3595.2493.4893.5192.661,608,400
Jun 28, 201893.2693.9192.0593.5992.742,132,100
Jun 27, 201895.1695.6093.1293.2292.372,270,700
Jun 26, 201896.1596.4694.9595.3194.441,498,300
Jun 25, 201896.0096.4995.2595.9895.111,354,700
Jun 22, 201897.3397.5196.4596.5095.621,713,900
Jun 21, 201896.8297.2396.0696.4295.541,285,000
Jun 20, 201897.8698.0896.7196.8495.961,759,800
Jun 19, 201896.7097.8396.6097.6096.711,554,600
Jun 18, 201897.7598.0596.8497.9597.062,087,500
Jun 15, 201897.8198.6696.5798.5697.663,233,800
Jun 14, 201899.4299.4998.2998.7597.851,999,200
Jun 13, 201899.90100.5698.9599.3098.402,219,700
Jun 12, 2018101.05101.5399.4399.7698.851,974,000
Jun 11, 2018101.23102.06100.80100.8499.921,923,200
Jun 08, 201899.79100.6499.37100.5599.631,380,100
Jun 07, 2018100.23100.3498.9199.7498.831,526,200
Jun 06, 201899.13100.0198.5199.6598.741,524,700
Jun 05, 201898.7799.1897.4098.5697.661,552,600
Jun 04, 201899.90100.4099.0299.1798.271,609,200
Jun 01, 201898.5599.3198.1198.8497.941,766,100
May 31, 201897.4497.7396.2596.8495.963,571,200
May 30, 201896.3998.2296.0697.8596.962,425,800
May 29, 201898.4898.5594.5194.9794.102,917,100
May 25, 2018100.00100.3699.36100.0299.11908,700
May 24, 2018100.51100.8499.33100.3899.472,188,200
May 23, 2018101.17101.4399.57100.9099.982,078,500
May 22, 2018101.77102.99101.72101.96101.031,795,800
May 21, 2018101.89102.58101.36101.61100.681,620,700
May 21, 20180.9 Dividend
May 18, 2018102.61103.02101.69102.43100.612,263,800
May 17, 2018101.05102.99100.82102.61100.782,299,800
May 16, 2018100.31101.73100.10101.1799.371,893,000
May 15, 201899.80101.5999.66100.5498.752,991,200
May 14, 2018100.31100.7299.6899.8798.091,924,800
May 11, 2018100.95101.4699.5199.8898.102,641,700
May 10, 2018100.21100.8899.11100.8499.042,128,000
May 09, 2018100.56100.8199.06100.1398.352,800,400
May 08, 2018100.37101.5799.50100.1098.321,592,600
May 07, 2018100.71101.3399.78100.5098.711,722,600
May 04, 201896.98101.1896.98100.6698.872,296,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...