PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020------
Apr 02, 202046.3648.9145.5746.6346.633,999,400
Apr 01, 202048.5049.8546.5847.0047.004,233,900
Mar 31, 202053.2653.7850.7152.1452.144,656,000
Mar 30, 202052.1554.1251.0453.7553.753,227,000
Mar 27, 202051.5755.3550.7853.0453.044,724,600
Mar 26, 202052.4757.7852.3654.6554.655,747,500
Mar 25, 202050.5056.4147.2551.6151.615,927,500
Mar 24, 202042.8747.9842.1747.4747.474,764,100
Mar 23, 202041.0142.0038.6239.2239.226,673,400
Mar 20, 202045.2246.3142.0142.2642.266,519,000
Mar 19, 202044.7747.8943.0144.3744.375,083,800
Mar 18, 202042.5747.9041.9446.1846.187,466,100
Mar 17, 202044.5646.9740.0046.7746.778,187,500
Mar 16, 202044.0048.0743.1743.3543.356,806,800
Mar 13, 202051.8152.9946.6452.9252.928,143,900
Mar 12, 202052.8253.0546.3046.3146.317,775,400
Mar 11, 202060.0560.6157.2057.9757.975,755,700
Mar 10, 202062.0763.2259.3962.8762.877,946,300
Mar 09, 202063.7565.8357.3858.2458.247,662,100
Mar 06, 202068.4771.7967.9569.8169.815,168,300
Mar 05, 202074.0674.1871.2772.2672.263,709,400
Mar 04, 202076.4477.2173.7177.1777.173,976,000
Mar 03, 202079.4780.1374.3875.0675.063,844,400
Mar 02, 202076.0279.7375.2979.5679.565,088,800
Feb 28, 202074.8975.9473.1975.4575.455,092,900
Feb 27, 202079.3180.6777.2677.5277.523,928,000
Feb 26, 202084.7785.0881.8481.9281.923,064,800
Feb 25, 202088.2288.2283.4884.0684.062,961,200
Feb 24, 202089.1189.5687.0587.8387.833,387,100
Feb 21, 202092.9393.3391.4392.6092.602,103,100
Feb 20, 202093.0494.5092.9893.7893.781,422,200
Feb 19, 202093.5093.6593.0793.1093.101,421,900
Feb 18, 202093.8794.7492.4793.1893.181,442,600
Feb 14, 202094.5994.9493.8994.4894.481,195,700
Feb 14, 20201.1 Dividend
Feb 13, 202095.5295.9195.0295.5794.471,449,600
Feb 12, 202096.6097.2495.9395.9594.851,535,500
Feb 11, 202095.3596.8394.9895.8794.771,490,600
Feb 10, 202094.3894.9293.9894.8993.801,178,700
Feb 07, 202094.7195.3594.2394.6793.581,510,300
Feb 06, 202096.5896.6295.3295.3394.231,762,500
Feb 05, 202095.3396.9294.5395.6494.543,808,500
Feb 04, 202093.2194.4293.2093.5392.452,080,900
Feb 03, 202091.6593.0091.4491.5090.451,508,400
Jan 31, 202092.0492.6090.5891.0690.012,695,900
Jan 30, 202090.9993.2090.6893.1192.041,442,400
Jan 29, 202092.5293.0291.9091.9190.851,290,000
Jan 28, 202091.1892.5490.6492.0090.941,755,500
Jan 27, 202091.1791.8190.1790.3589.312,104,300
Jan 24, 202095.6695.6692.5093.5292.441,924,000
Jan 23, 202095.3195.7894.0395.5394.431,992,500
Jan 22, 202095.7796.0895.3795.9594.851,640,400
Jan 21, 202096.3196.4594.9495.4994.392,076,200
Jan 17, 202095.4797.1095.4197.1095.982,501,500
Jan 16, 202095.0095.5494.8895.3994.292,203,200
Jan 15, 202094.0895.0093.8294.3293.232,023,900
Jan 14, 202094.7595.6394.6994.9393.841,907,500
Jan 13, 202094.5695.0894.1295.0793.981,517,000
Jan 10, 202094.6594.9994.0494.4193.321,429,200
Jan 09, 202094.6895.0694.3694.7093.612,279,500
Jan 08, 202093.8095.3693.4493.9992.913,611,400
Jan 07, 202093.2193.8092.7393.3992.321,740,400
Jan 06, 202092.1293.5291.9793.4992.411,689,000
Jan 03, 202093.4093.7292.6893.2692.191,526,300
Jan 02, 202094.0494.9093.7994.8493.751,744,600
Dec 31, 201992.9893.7592.7893.7492.661,355,300
Dec 30, 201993.6593.6592.7992.8891.81852,100
Dec 27, 201994.3494.3493.0893.2292.151,097,100
Dec 26, 201993.8394.5493.5994.0192.931,099,900
Dec 24, 201994.2894.5593.7493.8192.73597,000
Dec 23, 201994.6594.8593.5494.2893.191,763,300
Dec 20, 201995.0195.3894.5094.5493.455,207,900
Dec 19, 201995.4495.4494.1394.2493.163,429,500
Dec 18, 201995.5095.5995.0395.2794.172,067,900
Dec 17, 201994.3995.3494.3095.1394.041,400,900
Dec 16, 201995.0095.3094.3994.4993.401,613,600
Dec 13, 201994.5395.6493.8294.1493.061,731,000
Dec 12, 201992.5694.8792.4094.5593.462,276,100
Dec 11, 201992.4392.6791.9292.4291.361,435,400
Dec 10, 201992.4892.7592.1092.4591.391,382,600
Dec 09, 201991.7293.0091.3892.8091.731,218,600
Dec 06, 201992.2292.9692.1492.2991.231,425,100
Dec 05, 201991.4991.9090.7991.0189.961,472,900
Dec 04, 201990.9591.7190.7290.7689.721,838,900
Dec 03, 201991.2091.7289.8490.3889.342,954,200
Dec 02, 201994.0694.4992.7892.9491.871,708,800
Nov 29, 201994.0494.3093.4993.6292.54793,600
Nov 27, 201994.1694.5793.8793.9292.841,306,500
Nov 26, 201993.6493.9393.3893.8392.752,003,400
Nov 25, 201993.5793.9393.1093.6792.593,143,000
Nov 25, 20191 Dividend
Nov 22, 201993.9595.2993.8194.9492.862,382,700
Nov 21, 201993.6993.9393.0093.5691.512,119,400
Nov 20, 201992.9893.5092.4793.1291.082,772,700
Nov 19, 201993.3793.8793.1493.4691.412,110,800
Nov 18, 201993.3493.6492.3793.1491.102,141,300
Nov 15, 201993.5793.8193.2593.6591.602,248,800
Nov 14, 201992.5293.0792.5292.8190.781,631,000
Nov 13, 201992.2093.1491.6292.7990.762,326,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...