Australia markets closed

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.36+1.51 (+1.28%)
At close: 04:00PM EDT
119.36 0.00 (0.00%)
After hours: 05:51PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Mar 2024108.84109.12107.41108.01106.851,361,500
29 Feb 2024108.91109.26108.08108.99107.822,455,600
28 Feb 2024107.41108.69107.41108.01106.851,172,700
27 Feb 2024107.06108.04107.06107.67106.52945,800
26 Feb 2024107.87108.38106.77107.05105.901,378,100
23 Feb 2024108.71109.49108.07108.07106.911,817,100
22 Feb 2024107.73108.75107.65108.32107.161,513,300
21 Feb 2024107.56107.84106.69107.66106.511,305,200
20 Feb 2024106.39108.27106.14107.31106.161,249,500
16 Feb 2024107.44108.22107.01107.28106.131,340,700
16 Feb 20241.3 Dividend
15 Feb 2024107.19110.12107.02109.29106.832,473,900
14 Feb 2024105.72107.32105.65106.40104.011,627,400
13 Feb 2024106.69107.53104.02105.24102.872,019,400
12 Feb 2024105.88108.11105.84107.23104.821,907,300
09 Feb 2024107.52107.65105.00105.58103.212,616,500
08 Feb 2024108.74109.63107.39108.61106.171,844,500
07 Feb 2024105.64109.47103.28109.13106.684,004,700
06 Feb 2024102.72103.86102.67103.39101.072,050,100
05 Feb 2024102.01103.32101.72102.73100.421,834,000
02 Feb 2024102.73103.66102.25103.21100.891,523,200
01 Feb 2024103.96104.13100.60102.69100.382,286,600
31 Jan 2024106.48106.80104.74104.93102.572,240,900
30 Jan 2024105.29106.68105.15106.63104.231,473,200
29 Jan 2024105.87106.07104.81105.58103.211,199,400
26 Jan 2024106.00106.32105.73106.22103.831,171,600
25 Jan 2024104.95105.81104.76105.77103.391,424,800
24 Jan 2024105.10105.66104.56104.79102.431,112,200
23 Jan 2024104.46105.08104.20104.32101.971,060,900
22 Jan 2024104.00104.86103.75104.42102.071,361,100
19 Jan 2024102.45103.59101.43103.44101.111,359,800
18 Jan 2024101.76102.06100.81101.8499.551,092,200
17 Jan 2024101.73102.86101.39101.8599.561,061,800
16 Jan 2024102.36102.62101.67102.53100.221,244,300
12 Jan 2024104.00104.36102.61103.23100.91973,200
11 Jan 2024103.52103.64102.62103.36101.041,213,500
10 Jan 2024103.12103.88102.87103.72101.391,072,900
09 Jan 2024103.71103.73102.68103.28100.961,461,600
08 Jan 2024104.13104.66103.58104.52102.171,344,100
05 Jan 2024102.80104.59102.76104.31101.961,434,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...