Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 118.00 | 119.51 | 118.00 | 118.68 | 118.68 | 1,079,900 |
| 16 Sept 2024 | 117.06 | 118.36 | 116.70 | 117.73 | 117.73 | 1,318,400 |
| 13 Sept 2024 | 116.46 | 117.10 | 116.02 | 116.26 | 116.26 | 1,219,900 |
| 12 Sept 2024 | 115.21 | 115.85 | 113.09 | 115.84 | 115.84 | 1,512,900 |
| 11 Sept 2024 | 114.03 | 114.83 | 111.55 | 114.72 | 114.72 | 1,724,300 |
| 10 Sept 2024 | 115.23 | 115.23 | 112.76 | 114.68 | 114.68 | 1,278,000 |
| 09 Sept 2024 | 114.50 | 115.69 | 113.31 | 114.95 | 114.95 | 1,666,300 |
| 06 Sept 2024 | 117.81 | 118.49 | 112.60 | 113.25 | 113.25 | 2,979,300 |
| 05 Sept 2024 | 120.30 | 120.48 | 117.00 | 117.78 | 117.78 | 1,472,700 |
| 04 Sept 2024 | 121.04 | 122.03 | 118.59 | 119.55 | 119.55 | 1,405,700 |
| 03 Sept 2024 | 120.09 | 121.45 | 119.67 | 120.70 | 120.70 | 1,351,500 |
| 30 Aug 2024 | 120.06 | 121.45 | 119.69 | 121.16 | 121.16 | 2,141,500 |
| 29 Aug 2024 | 119.44 | 120.56 | 118.07 | 119.80 | 119.80 | 1,294,600 |
| 28 Aug 2024 | 117.81 | 119.32 | 117.79 | 118.78 | 118.78 | 1,056,600 |
| 27 Aug 2024 | 118.11 | 118.23 | 117.35 | 117.92 | 117.92 | 1,069,400 |
| 26 Aug 2024 | 118.00 | 119.17 | 117.50 | 118.01 | 118.01 | 1,299,800 |
| 23 Aug 2024 | 115.79 | 117.70 | 115.50 | 117.41 | 117.41 | 1,091,100 |
| 22 Aug 2024 | 114.40 | 115.34 | 114.17 | 115.24 | 115.24 | 1,056,500 |
| 21 Aug 2024 | 113.46 | 114.47 | 113.00 | 114.35 | 114.35 | 1,023,000 |
| 20 Aug 2024 | 114.50 | 114.81 | 113.06 | 113.26 | 113.26 | 1,311,300 |
| 20 Aug 2024 | 1.3 Dividend | |||||
| 19 Aug 2024 | 114.63 | 115.90 | 114.63 | 115.77 | 114.47 | 1,288,400 |
| 16 Aug 2024 | 113.93 | 115.00 | 113.70 | 114.89 | 113.60 | 3,366,200 |
| 15 Aug 2024 | 113.07 | 114.13 | 111.97 | 113.56 | 112.28 | 2,023,300 |
| 14 Aug 2024 | 109.57 | 111.76 | 109.50 | 111.40 | 110.15 | 1,781,500 |
| 13 Aug 2024 | 109.13 | 109.68 | 107.66 | 109.50 | 108.27 | 1,444,500 |
| 12 Aug 2024 | 110.48 | 110.81 | 108.17 | 108.40 | 107.18 | 1,375,800 |
| 09 Aug 2024 | 108.79 | 109.70 | 108.25 | 109.46 | 108.23 | 1,150,500 |
| 08 Aug 2024 | 107.69 | 109.19 | 107.54 | 108.72 | 107.50 | 1,673,000 |
| 07 Aug 2024 | 108.82 | 109.78 | 106.69 | 106.76 | 105.56 | 1,802,900 |
| 06 Aug 2024 | 105.70 | 108.28 | 105.70 | 107.05 | 105.85 | 2,098,400 |
| 05 Aug 2024 | 108.17 | 108.17 | 104.45 | 105.53 | 104.34 | 4,022,700 |
| 02 Aug 2024 | 118.32 | 120.88 | 108.49 | 110.26 | 109.02 | 5,436,600 |
| 01 Aug 2024 | 126.48 | 127.34 | 121.74 | 122.49 | 121.11 | 2,740,600 |
| 31 Jul 2024 | 126.00 | 126.78 | 125.19 | 125.32 | 123.91 | 1,709,000 |
| 30 Jul 2024 | 124.93 | 126.55 | 124.93 | 125.96 | 124.55 | 1,073,600 |
| 29 Jul 2024 | 124.30 | 124.59 | 123.50 | 124.34 | 122.94 | 855,800 |
| 26 Jul 2024 | 123.80 | 124.98 | 123.44 | 124.14 | 122.75 | 1,316,000 |
| 25 Jul 2024 | 123.78 | 125.31 | 123.03 | 123.09 | 121.71 | 1,141,000 |
| 24 Jul 2024 | 124.21 | 125.08 | 123.21 | 123.38 | 121.99 | 966,600 |
| 23 Jul 2024 | 124.17 | 125.01 | 123.83 | 124.43 | 123.03 | 1,087,000 |
| 22 Jul 2024 | 123.82 | 124.84 | 123.35 | 124.61 | 123.21 | 1,233,100 |
| 19 Jul 2024 | 125.43 | 125.46 | 123.58 | 123.76 | 122.37 | 1,427,300 |
| 18 Jul 2024 | 126.27 | 128.07 | 124.82 | 125.30 | 123.89 | 1,604,500 |
| 17 Jul 2024 | 126.80 | 128.53 | 126.60 | 127.32 | 125.89 | 1,360,800 |
| 16 Jul 2024 | 125.31 | 127.57 | 125.25 | 126.52 | 125.10 | 1,539,600 |
| 15 Jul 2024 | 123.39 | 126.04 | 123.39 | 125.54 | 124.13 | 1,457,000 |
| 12 Jul 2024 | 122.73 | 124.19 | 122.68 | 123.27 | 121.89 | 1,298,300 |
| 11 Jul 2024 | 120.50 | 122.47 | 120.13 | 122.38 | 121.01 | 1,460,600 |
| 10 Jul 2024 | 118.88 | 120.42 | 118.76 | 120.39 | 119.04 | 1,451,800 |
| 09 Jul 2024 | 117.00 | 119.63 | 116.71 | 118.63 | 117.30 | 1,120,800 |
| 08 Jul 2024 | 117.37 | 118.21 | 116.77 | 117.04 | 115.73 | 741,400 |
| 05 Jul 2024 | 118.00 | 118.25 | 116.47 | 116.84 | 115.53 | 919,700 |
| 03 Jul 2024 | 118.55 | 119.62 | 118.07 | 118.55 | 117.22 | 718,200 |
| 02 Jul 2024 | 116.82 | 118.63 | 116.82 | 118.55 | 117.22 | 1,009,000 |
| 01 Jul 2024 | 118.00 | 118.91 | 116.98 | 117.53 | 116.21 | 1,069,900 |
| 28 Jun 2024 | 117.50 | 118.31 | 116.76 | 117.19 | 115.87 | 2,257,000 |
| 27 Jun 2024 | 117.45 | 118.08 | 116.72 | 117.33 | 116.01 | 958,200 |
| 26 Jun 2024 | 117.92 | 118.09 | 116.43 | 117.62 | 116.30 | 1,278,300 |
| 25 Jun 2024 | 119.11 | 119.66 | 118.06 | 118.59 | 117.26 | 1,124,400 |
| 24 Jun 2024 | 118.19 | 120.07 | 117.96 | 119.16 | 117.82 | 1,474,900 |
| 21 Jun 2024 | 117.34 | 117.89 | 116.72 | 117.73 | 116.41 | 3,252,000 |
| 20 Jun 2024 | 115.57 | 117.26 | 115.14 | 117.04 | 115.73 | 1,217,600 |
| 18 Jun 2024 | 114.46 | 115.72 | 114.16 | 115.67 | 114.37 | 1,102,000 |
| 17 Jun 2024 | 113.16 | 114.66 | 112.84 | 114.51 | 113.22 | 1,303,500 |
| 14 Jun 2024 | 112.77 | 113.40 | 112.17 | 113.11 | 111.84 | 1,065,200 |
| 13 Jun 2024 | 114.96 | 114.96 | 112.95 | 113.97 | 112.69 | 1,092,000 |
| 12 Jun 2024 | 115.29 | 116.54 | 114.23 | 114.96 | 113.67 | 1,499,100 |
| 11 Jun 2024 | 116.69 | 116.69 | 113.77 | 114.30 | 113.02 | 1,793,000 |
| 10 Jun 2024 | 117.39 | 117.82 | 116.43 | 117.37 | 116.05 | 1,308,500 |
| 07 Jun 2024 | 117.05 | 118.70 | 116.87 | 117.84 | 116.52 | 930,300 |
| 06 Jun 2024 | 117.82 | 118.24 | 116.66 | 117.21 | 115.89 | 1,096,100 |
| 05 Jun 2024 | 117.97 | 118.46 | 116.25 | 117.73 | 116.41 | 1,606,000 |
| 04 Jun 2024 | 118.71 | 119.86 | 117.76 | 117.98 | 116.66 | 1,467,500 |
| 03 Jun 2024 | 120.58 | 120.60 | 118.40 | 119.62 | 118.28 | 1,106,200 |
| 31 May 2024 | 118.81 | 120.44 | 118.28 | 120.35 | 119.00 | 2,191,300 |
| 30 May 2024 | 117.42 | 118.73 | 117.04 | 118.54 | 117.21 | 1,070,300 |
| 29 May 2024 | 116.86 | 117.79 | 116.16 | 117.49 | 116.17 | 1,106,900 |
| 28 May 2024 | 119.36 | 119.36 | 117.15 | 117.73 | 116.41 | 1,196,800 |
| 24 May 2024 | 118.58 | 119.41 | 118.23 | 119.36 | 118.02 | 1,254,200 |
| 23 May 2024 | 119.24 | 119.28 | 117.62 | 117.85 | 116.53 | 1,336,900 |
| 22 May 2024 | 119.07 | 120.29 | 118.65 | 119.49 | 118.15 | 1,599,400 |
| 21 May 2024 | 117.70 | 118.55 | 117.66 | 117.84 | 116.52 | 1,043,700 |
| 20 May 2024 | 119.95 | 120.32 | 117.61 | 117.70 | 116.38 | 1,376,700 |
| 20 May 2024 | 1.3 Dividend | |||||
| 17 May 2024 | 120.59 | 121.40 | 119.96 | 121.31 | 118.66 | 1,725,700 |
| 16 May 2024 | 119.65 | 120.53 | 119.51 | 119.93 | 117.31 | 1,528,900 |
| 15 May 2024 | 119.53 | 119.70 | 118.69 | 119.60 | 116.99 | 1,138,700 |
| 14 May 2024 | 118.22 | 119.08 | 118.11 | 118.88 | 116.29 | 1,373,800 |
| 13 May 2024 | 119.00 | 119.60 | 117.75 | 117.80 | 115.23 | 1,329,900 |
| 10 May 2024 | 118.50 | 119.01 | 117.98 | 118.83 | 116.24 | 1,427,000 |
| 09 May 2024 | 116.60 | 118.15 | 116.52 | 117.95 | 115.38 | 1,154,500 |
| 08 May 2024 | 116.27 | 116.93 | 115.65 | 116.69 | 114.14 | 1,086,000 |
| 07 May 2024 | 116.13 | 116.84 | 115.85 | 116.23 | 113.69 | 1,666,600 |
| 06 May 2024 | 113.47 | 115.31 | 112.82 | 115.26 | 112.74 | 1,712,600 |
| 03 May 2024 | 112.21 | 112.79 | 110.61 | 112.26 | 109.81 | 1,028,900 |
| 02 May 2024 | 112.65 | 113.37 | 110.28 | 111.29 | 108.86 | 1,798,300 |
| 01 May 2024 | 109.65 | 113.64 | 108.95 | 112.30 | 109.85 | 2,451,300 |
| 30 Apr 2024 | 111.26 | 111.48 | 110.33 | 110.48 | 108.07 | 2,375,200 |
| 29 Apr 2024 | 110.79 | 112.14 | 110.77 | 111.93 | 109.49 | 1,251,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.