PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201981.2582.1778.7179.1379.132,424,900
Aug 22, 201982.0382.5381.4182.0882.081,727,600
Aug 21, 201981.5081.7381.0981.4081.402,316,800
Aug 20, 201981.6681.8280.5680.6580.652,003,800
Aug 19, 201982.6783.0482.1082.2282.222,188,700
Aug 19, 20191 Dividend
Aug 16, 201980.8082.5480.7982.0381.032,693,000
Aug 15, 201980.9081.1479.5880.0979.112,674,400
Aug 14, 201981.2282.0080.2280.4079.423,510,400
Aug 13, 201982.2985.1881.6283.5882.562,707,300
Aug 12, 201983.6083.8282.3582.7281.712,274,800
Aug 09, 201985.6385.9384.1284.8283.791,671,700
Aug 08, 201986.0186.4085.3786.0384.982,415,400
Aug 07, 201984.3185.3982.5885.1784.133,028,200
Aug 06, 201986.7287.0084.2086.2385.182,655,200
Aug 05, 201985.9687.1885.0885.9584.904,216,900
Aug 02, 201990.5190.9588.0888.5687.484,275,600
Aug 01, 201994.8195.0089.0391.0989.987,697,800
Jul 31, 2019102.35102.54100.98101.31100.072,048,400
Jul 30, 2019101.85102.41101.42102.34101.091,200,300
Jul 29, 2019103.10103.56102.26102.50101.251,204,200
Jul 26, 2019102.50103.54101.77103.27102.011,368,500
Jul 25, 2019102.40102.96101.84102.46101.211,351,200
Jul 24, 2019101.46102.67101.35102.55101.301,279,900
Jul 23, 2019101.06102.12101.06101.88100.641,210,300
Jul 22, 2019100.83101.24100.35100.7899.551,126,000
Jul 19, 2019102.12102.77101.00101.0299.792,069,200
Jul 18, 2019100.02101.6899.75101.44100.201,628,500
Jul 17, 2019101.66101.7599.88100.1198.891,644,700
Jul 16, 2019102.41102.69101.59102.09100.851,308,700
Jul 15, 2019102.37102.67100.89101.89100.651,291,600
Jul 12, 2019101.45102.63101.11102.51101.261,201,900
Jul 11, 2019101.19101.41100.55101.1499.912,242,400
Jul 10, 2019101.50102.64100.30100.7599.521,482,400
Jul 09, 2019100.94101.94100.94101.59100.351,353,100
Jul 08, 2019101.68102.51101.34101.87100.631,185,100
Jul 05, 2019102.55102.93101.87102.74101.491,125,300
Jul 03, 2019101.22102.91101.14102.45101.201,199,400
Jul 02, 2019102.10102.10100.21100.9899.751,634,900
Jul 01, 2019102.33103.08101.15102.02100.781,857,800
Jun 28, 2019100.01101.1999.71101.0099.772,235,200
Jun 27, 201998.9099.6998.6199.2398.021,186,500
Jun 26, 201999.0599.1998.0298.5297.321,773,800
Jun 25, 201999.4599.5597.8598.2797.071,717,400
Jun 24, 201999.56100.4799.1099.3098.091,598,200
Jun 21, 2019100.09101.0099.4799.6098.393,062,800
Jun 20, 201999.96100.3698.15100.1398.912,431,700
Jun 19, 2019100.31100.8098.8198.9797.761,413,900
Jun 18, 201998.00100.1397.6499.4998.281,464,700
Jun 17, 201999.5799.6297.8997.9496.751,230,700
Jun 14, 201999.6399.7198.4799.2398.021,302,100
Jun 13, 201998.9999.5898.8499.3398.121,324,700
Jun 12, 201999.6199.9698.6898.7697.561,441,700
Jun 11, 2019100.85100.9199.4299.7498.521,240,100
Jun 10, 2019100.44101.4899.4699.7498.521,686,100
Jun 07, 201999.76100.0799.0099.4298.211,591,700
Jun 06, 201999.00100.2898.7299.8698.642,488,400
Jun 05, 201997.9598.9796.3398.8097.602,807,300
Jun 04, 201995.8097.8995.1497.8296.632,123,200
Jun 03, 201992.3694.2791.7194.2293.072,368,900
May 31, 201994.2294.5892.2992.3891.252,907,800
May 30, 201996.9297.4595.3295.7694.591,889,300
May 29, 201995.5396.3994.6196.2895.112,319,100
May 28, 201997.4398.4396.3396.3495.172,166,500
May 24, 201996.9497.9696.7797.7596.561,535,600
May 24, 20191 Dividend
May 23, 201998.2998.2996.1997.1194.942,353,000
May 22, 201999.7899.9799.1599.6597.421,325,500
May 21, 201999.92100.9599.73100.4498.191,660,100
May 20, 201998.4599.9498.3899.3197.091,175,000
May 17, 201998.2099.6998.0498.8196.601,476,300
May 16, 201998.75100.3398.7599.4197.191,572,400
May 15, 201997.3798.7196.8298.2396.031,828,500
May 14, 201996.7699.3696.5098.5896.382,673,000
May 13, 201998.5998.9695.7996.1493.993,054,400
May 10, 2019100.63101.4998.98101.2799.011,774,300
May 09, 201999.50101.4099.16100.8398.581,222,900
May 08, 2019100.53101.70100.26100.8098.551,472,200
May 07, 2019100.89101.48100.08100.8798.612,516,200
May 06, 2019101.01102.48100.39102.0399.751,813,200
May 03, 2019102.48103.85101.77103.13100.822,007,500
May 02, 2019100.11103.0099.50101.8499.563,857,300
May 01, 2019105.65106.40104.27104.60102.262,169,000
Apr 30, 2019105.34105.86104.28105.71103.351,920,100
Apr 29, 2019104.14105.96104.00105.30102.951,764,800
Apr 26, 2019103.11103.92102.43103.89101.571,132,400
Apr 25, 2019102.13103.38101.53102.74100.441,421,500
Apr 24, 2019103.31103.52102.34102.76100.461,861,700
Apr 23, 2019103.05104.22102.96103.66101.341,880,200
Apr 22, 2019103.39103.88103.04103.46101.15929,100
Apr 18, 2019103.94104.54103.67103.83101.511,430,800
Apr 17, 2019104.49105.34103.40104.16101.832,310,200
Apr 16, 2019101.84104.08101.62104.03101.702,230,400
Apr 15, 2019101.66101.97100.88101.3499.071,733,500
Apr 12, 2019101.09102.72100.82101.4699.192,575,500
Apr 11, 201999.11100.4298.9199.5697.331,735,800
Apr 10, 201997.3098.7196.8398.3996.191,351,700
Apr 09, 201998.1598.2496.8097.2695.091,795,500
Apr 08, 201998.0098.9797.7798.8996.681,725,300
Apr 05, 201997.4498.8797.0598.4796.272,382,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...