Australia markets closed

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.61+1.91 (+1.76%)
At close: 04:00PM EDT
110.62 +0.01 (+0.01%)
After hours: 07:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024109.03110.75108.85110.61110.611,471,000
18 Apr 2024108.19108.90107.66108.70108.701,450,400
17 Apr 2024108.18108.47106.79107.35107.351,230,400
16 Apr 2024108.23108.50107.27107.59107.591,216,300
15 Apr 2024111.47111.67108.12108.36108.361,438,600
12 Apr 2024110.60111.49109.26109.69109.691,754,600
11 Apr 2024112.37112.44110.65111.33111.331,729,300
10 Apr 2024113.26113.67111.86112.72112.721,484,900
09 Apr 2024115.62116.08113.29114.30114.301,375,300
08 Apr 2024115.83116.28115.23115.48115.481,145,300
05 Apr 2024115.43116.33115.09115.71115.711,054,200
04 Apr 2024117.77118.69115.55115.89115.891,194,900
03 Apr 2024116.24117.50116.24116.87116.871,128,000
02 Apr 2024116.32117.03115.94116.30116.301,275,500
01 Apr 2024117.32117.38115.93116.29116.29829,200
28 Mar 2024117.49117.92117.08117.40117.401,177,800
27 Mar 2024116.44117.17116.21117.02117.021,298,000
26 Mar 2024115.57116.30115.39115.82115.821,224,000
25 Mar 2024114.60115.92114.60115.63115.631,298,100
22 Mar 2024116.05116.62114.53114.60114.601,274,500
21 Mar 2024115.78116.50115.39115.69115.691,415,600
20 Mar 2024113.27115.57112.91115.33115.331,616,400
19 Mar 2024113.37114.18113.27113.80113.801,463,700
18 Mar 2024112.91113.88112.42113.08113.081,368,600
15 Mar 2024110.83113.03110.83112.84112.843,355,600
14 Mar 2024112.50112.95110.88111.74111.741,876,300
13 Mar 2024111.84113.51111.84112.83112.831,630,000
12 Mar 2024111.78112.27111.02111.74111.741,501,100
11 Mar 2024110.19111.60110.19111.52111.521,242,200
08 Mar 2024111.41111.91110.80111.10111.101,440,600
07 Mar 2024110.00111.37109.82110.72110.721,721,800
06 Mar 2024109.52109.83108.11109.61109.611,346,500
05 Mar 2024106.86109.34106.84108.93108.931,785,600
04 Mar 2024107.60108.30106.64107.09107.091,540,000
01 Mar 2024108.84109.12107.41108.01108.011,361,500
29 Feb 2024108.91109.26108.08108.99108.992,455,600
28 Feb 2024107.41108.69107.41108.01108.011,172,700
27 Feb 2024107.06108.04107.06107.67107.67945,800
26 Feb 2024107.87108.38106.77107.05107.051,378,100
23 Feb 2024108.71109.49108.07108.07108.071,817,100
22 Feb 2024107.73108.75107.65108.32108.321,513,300
21 Feb 2024107.56107.84106.69107.66107.661,305,200
20 Feb 2024106.39108.27106.14107.31107.311,249,500
16 Feb 2024107.44108.22107.01107.28107.281,340,700
16 Feb 20241.3 Dividend
15 Feb 2024107.19110.12107.02109.29107.992,473,900
14 Feb 2024105.72107.32105.65106.40105.131,627,400
13 Feb 2024106.69107.53104.02105.24103.992,019,400
12 Feb 2024105.88108.11105.84107.23105.951,907,300
09 Feb 2024107.52107.65105.00105.58104.322,616,500
08 Feb 2024108.74109.63107.39108.61107.321,844,500
07 Feb 2024105.64109.47103.28109.13107.834,004,700
06 Feb 2024102.72103.86102.67103.39102.162,050,100
05 Feb 2024102.01103.32101.72102.73101.511,834,000
02 Feb 2024102.73103.66102.25103.21101.981,523,200
01 Feb 2024103.96104.13100.60102.69101.472,286,600
31 Jan 2024106.48106.80104.74104.93103.682,240,900
30 Jan 2024105.29106.68105.15106.63105.361,473,200
29 Jan 2024105.87106.07104.81105.58104.321,199,400
26 Jan 2024106.00106.32105.73106.22104.961,171,600
25 Jan 2024104.95105.81104.76105.77104.511,424,800
24 Jan 2024105.10105.66104.56104.79103.541,112,200
23 Jan 2024104.46105.08104.20104.32103.081,060,900
22 Jan 2024104.00104.86103.75104.42103.181,361,100
19 Jan 2024102.45103.59101.43103.44102.211,359,800
18 Jan 2024101.76102.06100.81101.84100.631,092,200
17 Jan 2024101.73102.86101.39101.85100.641,061,800
16 Jan 2024102.36102.62101.67102.53101.311,244,300
12 Jan 2024104.00104.36102.61103.23102.00973,200
11 Jan 2024103.52103.64102.62103.36102.131,213,500
10 Jan 2024103.12103.88102.87103.72102.491,072,900
09 Jan 2024103.71103.73102.68103.28102.051,461,600
08 Jan 2024104.13104.66103.58104.52103.281,344,100
05 Jan 2024102.80104.59102.76104.31103.071,434,700
04 Jan 2024102.72104.22102.62102.88101.661,527,300
03 Jan 2024103.12103.64102.60102.79101.571,668,200
02 Jan 2024103.50105.07103.46104.57103.331,476,400
29 Dec 2023104.24104.40103.41103.71102.48974,400
28 Dec 2023103.57104.33103.57104.23102.99737,200
27 Dec 2023103.40103.96102.96103.82102.59805,100
26 Dec 2023103.30104.08103.23103.73102.50598,600
22 Dec 2023103.47104.29103.17103.54102.311,137,200
21 Dec 2023102.63103.34102.04103.23102.001,274,300
20 Dec 2023103.73104.80102.48102.51101.291,912,200
19 Dec 2023103.27104.75103.10104.34103.102,777,800
18 Dec 2023104.03104.34103.03103.17101.942,981,700
15 Dec 2023104.24104.93103.42103.86102.624,282,700
14 Dec 2023105.14106.69105.00105.21103.963,808,800
13 Dec 2023102.10104.37101.85104.14102.903,253,900
12 Dec 2023102.12102.53101.52102.18100.961,796,200
11 Dec 2023101.00102.57100.98101.43100.221,970,000
08 Dec 202399.75101.1399.43100.8799.672,120,900
07 Dec 202398.5099.7598.2499.6698.472,254,400
06 Dec 202398.7099.7197.7697.9396.771,460,700
05 Dec 202397.9198.7697.7098.0496.871,738,900
04 Dec 202397.0398.5496.8798.3697.191,759,300
01 Dec 202397.4298.1396.9597.7496.581,774,100
30 Nov 202396.8097.9996.4597.7896.622,638,500
29 Nov 202396.2597.2096.2396.6095.451,263,700
28 Nov 202395.7596.2695.1095.8994.751,327,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...