Get our best money-saving hacks and pro tips now

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

82.45

+2.14

(+2.66%)

At close: 04:00PM EDT

82.84

+0.39

(+0.47%)

After hours:

07:57PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	82.53	83.43	82.08	82.45	82.45	3,005,300
20 Mar 2023	79.06	81.48	78.57	80.31	80.31	3,254,000
17 Mar 2023	80.94	81.28	77.45	78.02	78.02	16,323,500
16 Mar 2023	78.82	82.77	76.90	82.19	82.19	5,200,200
15 Mar 2023	80.73	81.27	78.47	80.16	80.16	5,423,700
14 Mar 2023	85.82	86.82	82.94	83.67	83.67	4,857,400
13 Mar 2023	85.05	85.95	81.41	82.18	82.18	6,310,700
10 Mar 2023	89.45	90.52	87.79	88.52	88.52	4,192,100
09 Mar 2023	94.68	94.69	90.23	90.70	90.70	2,459,700
08 Mar 2023	95.91	96.49	93.98	94.73	94.73	1,836,900
07 Mar 2023	97.92	98.43	95.38	95.96	95.96	1,977,600
06 Mar 2023	99.04	99.60	98.40	98.56	98.56	1,717,300
03 Mar 2023	98.60	99.33	97.72	99.08	99.08	1,632,200
02 Mar 2023	99.28	99.60	97.24	98.01	98.01	1,976,200
01 Mar 2023	100.01	101.50	99.63	99.95	99.95	1,683,600
28 Feb 2023	99.44	100.46	99.10	100.00	100.00	2,769,500
27 Feb 2023	100.00	100.54	98.70	99.03	99.03	1,268,900
24 Feb 2023	97.62	99.25	97.24	99.04	99.04	1,376,300
23 Feb 2023	98.87	99.65	97.63	98.52	98.52	1,237,400
22 Feb 2023	97.70	98.94	97.53	98.35	98.35	1,830,300
21 Feb 2023	100.59	100.72	97.54	98.10	98.10	2,102,200
17 Feb 2023	101.74	101.88	100.90	101.53	101.53	1,557,100
17 Feb 2023	1.25 Dividend
16 Feb 2023	103.53	104.05	102.70	103.11	101.86	1,510,500
15 Feb 2023	102.32	104.02	102.18	103.96	102.70	1,610,300
14 Feb 2023	103.91	104.39	102.86	103.27	102.02	1,585,000
13 Feb 2023	102.75	104.59	102.72	104.43	103.16	1,443,500
10 Feb 2023	102.76	103.22	102.02	103.03	101.78	1,307,900
09 Feb 2023	105.02	106.00	102.74	102.97	101.72	1,987,600
08 Feb 2023	101.32	107.31	101.28	104.34	103.08	3,469,400
07 Feb 2023	101.45	103.50	100.82	102.80	101.55	2,392,400
06 Feb 2023	101.04	102.40	100.93	102.10	100.86	1,551,400
03 Feb 2023	102.18	102.90	101.16	101.86	100.63	1,714,100
02 Feb 2023	104.79	104.79	102.00	102.82	101.57	1,854,800
01 Feb 2023	104.00	105.31	103.15	104.26	103.00	1,412,100
31 Jan 2023	103.79	104.96	102.47	104.94	103.67	2,059,000
30 Jan 2023	103.28	103.89	102.41	103.25	102.00	1,304,900
27 Jan 2023	102.64	104.09	102.53	103.50	102.25	1,246,800
26 Jan 2023	102.10	102.95	101.13	102.83	101.58	1,208,300
25 Jan 2023	100.00	101.59	99.57	101.53	100.30	954,800
24 Jan 2023	99.24	101.15	98.26	100.88	99.66	1,147,100
23 Jan 2023	98.66	100.95	98.41	99.99	98.78	1,307,300
20 Jan 2023	97.34	98.65	96.74	98.63	97.43	1,412,700
19 Jan 2023	97.85	98.10	96.46	96.94	95.76	1,702,700
18 Jan 2023	100.63	101.19	98.37	98.57	97.38	1,510,100
17 Jan 2023	101.00	101.41	100.55	101.08	99.85	1,281,500
13 Jan 2023	98.79	101.25	98.32	101.00	99.78	1,241,900
12 Jan 2023	100.62	100.62	99.43	99.60	98.39	1,664,300
11 Jan 2023	99.06	100.03	98.77	100.00	98.79	1,305,400
10 Jan 2023	98.40	99.44	97.71	99.35	98.15	1,199,300
09 Jan 2023	100.17	100.79	97.87	98.26	97.07	2,154,500
06 Jan 2023	100.40	101.37	100.03	101.01	99.79	1,680,800
05 Jan 2023	100.67	100.85	98.82	99.44	98.23	1,372,900
04 Jan 2023	100.51	101.66	100.20	101.18	99.95	1,417,600
03 Jan 2023	100.03	100.50	98.77	99.48	98.27	1,590,700
30 Dec 2022	99.17	99.89	98.56	99.46	98.25	937,100
29 Dec 2022	98.93	100.44	98.74	99.88	98.67	1,241,300
28 Dec 2022	99.37	99.69	98.28	98.37	97.18	918,100
27 Dec 2022	99.73	100.18	99.07	99.35	98.15	815,600
23 Dec 2022	98.69	99.80	98.32	99.56	98.35	829,400
22 Dec 2022	99.79	99.79	96.82	98.66	97.46	1,541,100
21 Dec 2022	99.35	100.55	99.20	100.36	99.14	1,296,600
20 Dec 2022	97.21	98.86	97.15	98.25	97.06	1,393,900
19 Dec 2022	98.09	99.00	96.57	97.12	95.94	1,622,100
16 Dec 2022	97.77	98.47	96.66	97.87	96.68	4,781,600
15 Dec 2022	100.52	101.07	99.21	99.75	98.54	2,068,300
14 Dec 2022	103.21	104.33	101.28	102.07	100.83	1,599,400
13 Dec 2022	105.01	105.26	102.54	103.22	101.97	1,696,800
12 Dec 2022	100.99	102.69	99.30	102.56	101.32	2,160,000
09 Dec 2022	100.91	101.96	100.35	101.37	100.14	1,575,900
08 Dec 2022	103.35	103.36	101.39	101.60	100.37	1,779,700
07 Dec 2022	102.84	104.61	102.53	102.63	101.39	1,672,100
06 Dec 2022	104.98	105.39	102.68	103.29	102.04	1,632,900
05 Dec 2022	107.10	107.10	104.01	104.74	103.47	1,472,600
02 Dec 2022	106.70	107.85	106.63	107.68	106.37	1,173,800
01 Dec 2022	108.50	108.81	107.27	107.73	106.42	1,367,400
30 Nov 2022	106.33	108.26	104.41	108.03	106.72	2,816,500
29 Nov 2022	105.73	107.14	105.20	106.59	105.30	1,022,200
28 Nov 2022	106.53	107.54	105.23	105.55	104.27	1,341,600
25 Nov 2022	107.44	108.38	107.37	107.77	106.46	581,300
23 Nov 2022	107.47	108.07	106.81	107.06	105.76	1,318,400
22 Nov 2022	107.77	108.76	107.47	108.56	107.24	1,339,100
21 Nov 2022	105.80	107.22	105.55	106.98	105.68	1,303,900
21 Nov 2022	1.2 Dividend
18 Nov 2022	108.34	108.83	106.37	107.33	104.84	1,703,000
17 Nov 2022	106.12	106.88	105.52	106.79	104.32	1,379,100
16 Nov 2022	107.91	108.55	107.47	107.74	105.24	1,188,000
15 Nov 2022	109.53	110.22	107.10	107.91	105.41	2,194,400
14 Nov 2022	109.75	110.70	108.16	108.23	105.72	2,072,200
11 Nov 2022	108.44	110.96	107.84	110.21	107.66	2,769,200
10 Nov 2022	105.05	107.86	104.61	107.72	105.22	2,290,400
09 Nov 2022	102.68	103.73	102.19	102.42	100.05	1,135,500
08 Nov 2022	102.93	103.92	101.71	103.30	100.91	2,002,300
07 Nov 2022	105.22	105.54	101.54	103.21	100.82	3,163,000
04 Nov 2022	103.72	105.64	102.82	105.06	102.63	1,961,900
03 Nov 2022	103.20	103.61	98.45	101.83	99.47	3,423,000
02 Nov 2022	107.15	109.00	105.19	105.29	102.85	3,597,900
01 Nov 2022	105.99	106.80	105.64	106.00	103.54	2,087,500
31 Oct 2022	104.89	105.67	104.27	105.19	102.75	2,510,300
28 Oct 2022	102.47	105.77	102.19	105.27	102.83	3,106,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6696+0.0022(+0.33%)

ASX 2007,015.60+60.20(+0.87%)

OIL68.99-0.68(-0.98%)

GOLD1,940.30-0.80(-0.04%)

Bitcoin AUD42,067.27+792.84(+1.92%)

Get our best money-saving hacks and pro tips now

Prudential Financial, Inc. (PRU)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6696
+0.0022(+0.33%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
68.99
-0.68(-0.98%)

GOLD
1,940.30
-0.80(-0.04%)

Bitcoin AUD
42,067.27
+792.84(+1.92%)