Australia markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.38-1.05 (-0.84%)
At close: 04:00PM EDT
120.90 -2.48 (-2.01%)
Pre-market: 07:58AM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024124.21125.08123.21123.38123.38966,600
23 July 2024124.17125.01123.83124.43124.431,087,000
22 July 2024123.82124.84123.35124.61124.611,233,100
19 July 2024125.43125.46123.58123.76123.761,427,300
18 July 2024126.27128.07124.82125.30125.301,604,500
17 July 2024126.80128.53126.60127.32127.321,360,800
16 July 2024125.31127.57125.25126.52126.521,539,600
15 July 2024123.39126.04123.39125.54125.541,457,000
12 July 2024122.73124.19122.68123.27123.271,298,300
11 July 2024120.50122.47120.13122.38122.381,460,600
10 July 2024118.88120.42118.76120.39120.391,451,800
09 July 2024117.00119.63116.71118.63118.631,120,800
08 July 2024117.37118.21116.77117.04117.04741,400
05 July 2024118.00118.25116.47116.84116.84919,700
03 July 2024118.55119.62118.07118.55118.55718,200
02 July 2024116.82118.63116.82118.55118.551,009,000
01 July 2024118.00118.91116.98117.53117.531,069,900
28 June 2024117.50118.31116.76117.19117.192,257,000
27 June 2024117.45118.08116.72117.33117.33958,200
26 June 2024117.92118.09116.43117.62117.621,278,300
25 June 2024119.11119.66118.06118.59118.591,124,400
24 June 2024118.19120.07117.96119.16119.161,474,900
21 June 2024117.34117.89116.72117.73117.733,252,000
20 June 2024115.57117.26115.14117.04117.041,217,600
18 June 2024114.46115.72114.16115.67115.671,102,000
17 June 2024113.16114.66112.84114.51114.511,303,500
14 June 2024112.77113.40112.17113.11113.111,065,200
13 June 2024114.96114.96112.95113.97113.971,092,000
12 June 2024115.29116.54114.23114.96114.961,499,100
11 June 2024116.69116.69113.77114.30114.301,793,000
10 June 2024117.39117.82116.43117.37117.371,308,500
07 June 2024117.05118.70116.87117.84117.84930,300
06 June 2024117.82118.24116.66117.21117.211,096,100
05 June 2024117.97118.46116.25117.73117.731,606,000
04 June 2024118.71119.86117.76117.98117.981,467,500
03 June 2024120.58120.60118.40119.62119.621,106,200
31 May 2024118.81120.44118.28120.35120.352,191,300
30 May 2024117.42118.73117.04118.54118.541,070,300
29 May 2024116.86117.79116.16117.49117.491,106,900
28 May 2024119.36119.36117.15117.73117.731,196,800
24 May 2024118.58119.41118.23119.36119.361,254,200
23 May 2024119.24119.28117.62117.85117.851,336,900
22 May 2024119.07120.29118.65119.49119.491,599,400
21 May 2024117.70118.55117.66117.84117.841,043,700
20 May 2024119.95120.32117.61117.70117.701,376,700
20 May 20241.3 Dividend
17 May 2024120.59121.40119.96121.31120.011,725,700
16 May 2024119.65120.53119.51119.93118.641,528,900
15 May 2024119.53119.70118.69119.60118.321,138,700
14 May 2024118.22119.08118.11118.88117.611,373,800
13 May 2024119.00119.60117.75117.80116.541,329,900
10 May 2024118.50119.01117.98118.83117.561,427,000
09 May 2024116.60118.15116.52117.95116.691,154,500
08 May 2024116.27116.93115.65116.69115.441,086,000
07 May 2024116.13116.84115.85116.23114.981,666,600
06 May 2024113.47115.31112.82115.26114.021,712,600
03 May 2024112.21112.79110.61112.26111.061,028,900
02 May 2024112.65113.37110.28111.29110.101,798,300
01 May 2024109.65113.64108.95112.30111.102,451,300
30 Apr 2024111.26111.48110.33110.48109.302,375,200
29 Apr 2024110.79112.14110.77111.93110.731,251,300
26 Apr 2024110.74111.25110.09110.50109.321,110,100
25 Apr 2024112.34112.64110.65111.18109.99996,400
24 Apr 2024111.66112.92111.39112.76111.551,174,000
23 Apr 2024111.70112.30111.38112.05110.851,500,200
22 Apr 2024111.39112.13110.51111.47110.281,085,600
19 Apr 2024109.03110.75108.85110.61109.421,471,000
18 Apr 2024108.19108.90107.66108.70107.541,450,400
17 Apr 2024108.18108.47106.79107.35106.201,230,400
16 Apr 2024108.23108.50107.27107.59106.441,216,300
15 Apr 2024111.47111.67108.12108.36107.201,438,600
12 Apr 2024110.60111.49109.26109.69108.511,754,600
11 Apr 2024112.37112.44110.65111.33110.141,729,300
10 Apr 2024113.26113.67111.86112.72111.511,484,900
09 Apr 2024115.62116.08113.29114.30113.081,375,300
08 Apr 2024115.83116.28115.23115.48114.241,145,300
05 Apr 2024115.43116.33115.09115.71114.471,054,200
04 Apr 2024117.77118.69115.55115.89114.651,194,900
03 Apr 2024116.24117.50116.24116.87115.621,128,000
02 Apr 2024116.32117.03115.94116.30115.051,275,500
01 Apr 2024117.32117.38115.93116.29115.04829,200
28 Mar 2024117.49117.92117.08117.40116.141,177,800
27 Mar 2024116.44117.17116.21117.02115.771,298,000
26 Mar 2024115.57116.30115.39115.82114.581,224,000
25 Mar 2024114.60115.92114.60115.63114.391,298,100
22 Mar 2024116.05116.62114.53114.60113.371,274,500
21 Mar 2024115.78116.50115.39115.69114.451,415,600
20 Mar 2024113.27115.57112.91115.33114.091,616,400
19 Mar 2024113.37114.18113.27113.80112.581,463,700
18 Mar 2024112.91113.88112.42113.08111.871,368,600
15 Mar 2024110.83113.03110.83112.84111.633,355,600
14 Mar 2024112.50112.95110.88111.74110.541,876,300
13 Mar 2024111.84113.51111.84112.83111.621,630,000
12 Mar 2024111.78112.27111.02111.74110.541,501,100
11 Mar 2024110.19111.60110.19111.52110.321,242,200
08 Mar 2024111.41111.91110.80111.10109.911,440,600
07 Mar 2024110.00111.37109.82110.72109.531,721,800
06 Mar 2024109.52109.83108.11109.61108.441,346,500
05 Mar 2024106.86109.34106.84108.93107.761,785,600
04 Mar 2024107.60108.30106.64107.09105.941,540,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...