Singapore markets closed

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.73-0.69 (-0.67%)
At close: 04:00PM EST
102.73 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021103.32104.31101.70102.73102.732,234,928
02 Dec 2021101.00104.39100.40103.42103.422,056,600
01 Dec 2021104.54104.87100.01100.05100.052,175,500
30 Nov 2021103.47103.76101.55102.26102.264,139,100
29 Nov 2021106.72106.82103.97105.03105.031,847,500
26 Nov 2021104.50105.66102.22105.10105.101,737,000
24 Nov 2021110.04110.48108.75109.33109.331,558,000
23 Nov 2021108.46110.45108.20110.19110.191,953,400
22 Nov 2021106.27108.75105.75107.48107.481,920,900
22 Nov 20211.15 Dividend
19 Nov 2021107.56107.69105.67106.53105.382,251,500
18 Nov 2021110.13110.84108.51109.25108.071,307,700
17 Nov 2021111.00111.43110.03110.28109.091,327,000
16 Nov 2021111.13112.48110.63111.29110.091,920,000
15 Nov 2021110.93111.45110.43110.85109.651,201,900
12 Nov 2021110.03110.79109.47110.75109.551,043,800
11 Nov 2021109.58110.74109.02110.27109.081,028,700
10 Nov 2021110.11110.93108.08109.58108.402,117,900
09 Nov 2021110.13110.61108.25109.16107.981,677,700
08 Nov 2021111.75112.79110.66111.07109.871,073,700
05 Nov 2021112.89113.44110.30110.92109.721,646,700
04 Nov 2021113.35113.72110.06111.80110.592,243,700
03 Nov 2021109.00115.52108.40113.94112.712,970,200
02 Nov 2021111.17112.07110.57111.17109.971,799,000
01 Nov 2021111.05111.47109.91111.33110.131,272,300
29 Oct 2021112.49112.83109.52110.05108.862,199,700
28 Oct 2021111.98113.08111.79112.58111.361,103,800
27 Oct 2021113.15114.31111.67111.76110.551,217,100
26 Oct 2021114.32114.74113.52113.65112.421,036,000
25 Oct 2021114.33114.68113.65113.81112.581,309,000
22 Oct 2021113.58114.54112.95113.99112.761,107,300
21 Oct 2021113.50114.63112.28113.27112.051,095,400
20 Oct 2021111.69114.06111.26114.00112.771,291,600
19 Oct 2021111.59112.13110.95111.92110.711,191,000
18 Oct 2021110.32111.26109.81110.51109.321,111,100
15 Oct 2021110.80111.49110.31110.59109.401,469,400
14 Oct 2021108.65109.87108.10109.78108.591,323,800
13 Oct 2021108.50108.67105.47107.45106.291,568,100
12 Oct 2021109.97110.73108.67108.98107.801,491,200
11 Oct 2021110.03111.91109.81110.08108.891,743,000
08 Oct 2021108.78110.12108.52109.72108.541,320,200
07 Oct 2021108.93109.61108.31108.49107.321,518,800
06 Oct 2021107.08108.00105.68107.97106.801,525,700
05 Oct 2021106.40108.49105.35108.16106.991,916,200
04 Oct 2021105.98108.09105.39105.71104.571,856,600
01 Oct 2021105.50106.90104.55106.18105.031,238,700
30 Sep 2021106.50107.00104.62105.20104.062,491,000
29 Sep 2021105.95106.37105.14105.89104.751,427,100
28 Sep 2021106.97107.87105.50105.57104.431,800,700
27 Sep 2021105.00107.54104.90106.61105.461,773,900
24 Sep 2021103.24104.81103.15103.75102.631,292,300
23 Sep 2021101.26104.27101.12103.21102.101,669,300
22 Sep 202199.49100.8999.37100.0598.971,963,500
21 Sep 202199.3299.8997.2897.9096.842,430,700
20 Sep 2021100.35100.6697.0598.8997.823,601,800
17 Sep 2021103.07104.82102.77103.14102.034,747,500
16 Sep 2021104.64105.39103.40103.61102.492,001,000
15 Sep 2021104.13105.34103.80104.32103.192,148,700
14 Sep 2021106.00106.17103.31103.72102.601,730,900
13 Sep 2021105.02105.68104.11105.41104.271,400,700
10 Sep 2021105.42105.56103.70103.75102.631,269,200
09 Sep 2021104.38106.17104.07104.54103.411,410,100
08 Sep 2021104.70105.30103.98104.64103.511,338,100
07 Sep 2021104.80105.77104.51104.83103.701,752,300
03 Sep 2021105.46105.81104.32104.89103.761,330,600
02 Sep 2021105.00105.40104.43105.03103.901,561,900
01 Sep 2021106.11106.33104.57104.75103.621,386,800
31 Aug 2021105.56106.90105.28105.88104.742,604,000
30 Aug 2021107.30107.40105.38105.83104.691,388,200
27 Aug 2021105.92107.63105.68107.36106.201,544,300
26 Aug 2021106.94107.13105.31105.54104.401,462,700
25 Aug 2021105.92107.87105.55106.82105.671,351,400
24 Aug 2021104.91105.74104.45105.52104.381,411,300
23 Aug 2021104.02105.29104.00104.52103.391,536,400
23 Aug 20211.15 Dividend
20 Aug 2021103.69104.56103.37104.34102.081,916,700
19 Aug 2021103.82105.05102.92103.79101.541,805,800
18 Aug 2021106.00107.24104.97105.06102.781,702,800
17 Aug 2021106.25107.22105.27106.54104.231,940,200
16 Aug 2021107.21107.81105.66107.32104.991,735,600
13 Aug 2021108.32108.54107.57108.01105.671,523,000
12 Aug 2021108.00108.48107.24107.96105.621,774,900
11 Aug 2021106.57107.61105.59107.54105.211,924,100
10 Aug 2021104.69106.72104.44106.06103.761,892,100
09 Aug 2021104.33105.48103.54104.81102.541,733,000
06 Aug 2021103.70105.46103.49104.76102.491,842,600
05 Aug 2021101.25102.29101.08102.0899.871,590,400
04 Aug 202199.80102.0699.0999.9097.732,690,000
03 Aug 2021101.03102.3698.74102.1699.941,990,300
02 Aug 2021101.00102.9299.96100.2098.031,795,100
30 Jul 2021100.96102.19100.05100.2898.102,376,000
29 Jul 2021101.84102.55100.94101.4399.231,556,400
28 Jul 2021100.63101.4399.30100.5898.401,557,500
27 Jul 202199.37101.1398.89100.5398.351,381,700
26 Jul 202199.62101.2399.62100.7498.551,399,100
23 Jul 2021100.33100.7599.0999.5097.341,209,300
22 Jul 2021101.00101.0099.0599.4597.291,546,900
21 Jul 202199.99102.4399.83101.2199.012,133,800
20 Jul 202195.5999.9495.1399.0696.912,263,200
19 Jul 202196.0096.8194.5195.7193.632,666,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...