Singapore markets open in 4 hours 22 minutes

Prudential Financial, Inc. 5.62 (PRS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.37-0.01 (-0.04%)
At close: 03:43PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202424.4224.4524.2724.3724.3717,650
24 May 202424.2424.4424.2424.3824.3812,100
23 May 202424.3724.3724.1224.2624.2666,100
22 May 202424.2624.4324.2224.3324.3322,000
21 May 202424.3024.4724.1624.2024.2028,500
20 May 202424.2724.4224.2124.3624.3622,200
17 May 202424.1624.3224.1624.2724.2717,200
16 May 202424.2524.3724.1424.2524.2525,600
15 May 202424.3824.4924.1724.2524.2538,200
14 May 202424.3524.4024.0224.0824.0839,800
13 May 202424.2124.3124.1324.2924.2916,300
10 May 202424.0124.1424.0024.1024.1015,800
09 May 202424.0524.2323.9724.0624.0628,400
08 May 202424.0924.3524.0324.0824.0826,200
07 May 202424.4524.6024.1924.2424.2420,300
06 May 202424.3024.5524.3024.3924.3928,700
03 May 202424.2224.3124.1124.3124.3112,700
02 May 202423.9524.1923.9124.1024.1024,200
01 May 202424.0424.0423.7723.8623.8618,400
30 Apr 202424.0924.1323.7424.0124.0147,200
30 Apr 20240.352 Dividend
29 Apr 202424.4224.5524.4224.4524.1012,900
26 Apr 202424.5724.6124.3224.3223.9724,400
25 Apr 202424.4524.4724.2824.4524.1031,000
24 Apr 202424.5724.6124.4524.5924.2421,800
23 Apr 202424.3024.6424.3024.6224.2723,000
22 Apr 202424.2824.3624.2724.3624.0122,700
19 Apr 202424.1624.2824.1524.2123.8619,800
18 Apr 202424.2824.4224.0124.1323.7822,800
17 Apr 202424.2924.3524.1724.2423.8930,200
16 Apr 202424.2524.3124.1124.1223.7722,600
15 Apr 202424.7924.7924.2924.3223.9732,300
12 Apr 202424.8224.9224.7124.7924.4317,700
11 Apr 202424.9924.9924.6524.8924.5331,600
10 Apr 202425.0125.0524.8224.9924.6348,500
09 Apr 202425.0825.2325.0525.1224.7631,800
08 Apr 202425.1325.1325.0525.0824.7211,700
05 Apr 202425.0625.1725.0625.1024.7412,400
04 Apr 202425.1225.1425.0625.0924.7310,900
03 Apr 202424.9325.0824.8525.0824.7224,500
02 Apr 202424.9825.0024.8625.0024.6415,800
01 Apr 202425.0125.1424.8625.1124.7534,600
28 Mar 202425.0425.1025.0025.0424.6881,700
27 Mar 202425.1625.1625.0225.1024.7421,200
26 Mar 202425.0625.1625.0525.1224.7648,100
25 Mar 202425.0825.1625.0125.0424.6826,700
22 Mar 202425.1725.1725.0225.0824.7249,600
21 Mar 202425.1225.1825.1225.1524.7934,900
20 Mar 202424.9925.1724.9925.1224.7621,400
19 Mar 202424.9725.1224.9325.0324.6722,100
18 Mar 202424.9625.0024.9124.9724.6127,400
15 Mar 202424.9524.9924.8224.9424.5811,300
14 Mar 202425.1025.1624.8524.9324.5718,800
13 Mar 202425.1525.1625.0525.1024.7419,100
12 Mar 202425.0825.1825.0625.1024.7415,000
11 Mar 202425.1525.1825.0825.1424.7812,100
08 Mar 202425.1225.1825.0725.1824.8214,800
07 Mar 202425.1025.1525.0525.1224.7613,700
06 Mar 202424.8825.1324.8825.0524.6931,100
05 Mar 202424.7024.8624.7024.8624.5013,300
04 Mar 202424.8524.9424.7124.7324.3713,700
01 Mar 202424.9425.0024.8724.9124.5514,900
29 Feb 202425.0125.1324.9825.0024.6446,500
28 Feb 202425.0025.0924.9525.0224.6621,000
27 Feb 202425.0625.1025.0025.0124.6517,800
26 Feb 202425.0425.1125.0125.0924.7321,600
23 Feb 202425.0025.1525.0025.1324.7721,200
22 Feb 202424.9525.0224.9025.0024.649,700
21 Feb 202425.0025.0824.8924.8924.5314,900
20 Feb 202424.9225.0624.9225.0124.6538,600
16 Feb 202424.9425.0424.9025.0424.6815,300
15 Feb 202424.9925.0624.8625.0624.7018,000
14 Feb 202424.9125.0424.8724.8724.5120,500
13 Feb 202425.0025.1524.8024.9524.5931,200
12 Feb 202425.1525.2025.0525.1924.8321,600
09 Feb 202425.0025.1524.9925.0924.7320,300
08 Feb 202424.9025.0424.8625.0124.6529,200
07 Feb 202424.8725.0624.8225.0224.6636,900
06 Feb 202424.9024.9824.8124.8624.5024,500
05 Feb 202424.9224.9924.8524.8724.5177,200
02 Feb 202424.9124.9924.9124.9824.6230,600
01 Feb 202424.8625.0624.8024.9924.6320,600
31 Jan 202424.9725.0024.8624.8624.5024,300
31 Jan 20240.352 Dividend
30 Jan 202425.2025.2525.1225.2524.5424,200
29 Jan 202425.1525.1925.1025.1824.4711,100
26 Jan 202425.1025.1825.0725.1824.4713,700
25 Jan 202425.0225.1925.0225.1824.4714,900
24 Jan 202424.9525.0724.9525.0424.3414,500
23 Jan 202424.8425.0424.8424.9224.2218,200
22 Jan 202424.9424.9524.7624.8724.1713,900
19 Jan 202424.6724.8424.5624.8424.1425,700
18 Jan 202424.7624.9024.6024.6823.9925,100
17 Jan 202424.7124.8424.6524.7824.0822,200
16 Jan 202425.0225.0424.7624.8424.1417,000
12 Jan 202425.1125.1124.9825.0724.3618,400
11 Jan 202424.9825.0224.8825.0224.3218,500
10 Jan 202424.9525.1024.9525.0124.3112,100
09 Jan 202424.9525.0924.9024.9824.2815,400
08 Jan 202424.8425.0024.7125.0024.3020,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...