Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
53,593.04
-2,994.62(-5.29%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	103.32	104.31	101.70	102.73	102.73	2,234,928
02 Dec 2021	101.00	104.39	100.40	103.42	103.42	2,056,600
01 Dec 2021	104.54	104.87	100.01	100.05	100.05	2,175,500
30 Nov 2021	103.47	103.76	101.55	102.26	102.26	4,139,100
29 Nov 2021	106.72	106.82	103.97	105.03	105.03	1,847,500
26 Nov 2021	104.50	105.66	102.22	105.10	105.10	1,737,000
24 Nov 2021	110.04	110.48	108.75	109.33	109.33	1,558,000
23 Nov 2021	108.46	110.45	108.20	110.19	110.19	1,953,400
22 Nov 2021	106.27	108.75	105.75	107.48	107.48	1,920,900
22 Nov 2021	1.15 Dividend
19 Nov 2021	107.56	107.69	105.67	106.53	105.38	2,251,500
18 Nov 2021	110.13	110.84	108.51	109.25	108.07	1,307,700
17 Nov 2021	111.00	111.43	110.03	110.28	109.09	1,327,000
16 Nov 2021	111.13	112.48	110.63	111.29	110.09	1,920,000
15 Nov 2021	110.93	111.45	110.43	110.85	109.65	1,201,900
12 Nov 2021	110.03	110.79	109.47	110.75	109.55	1,043,800
11 Nov 2021	109.58	110.74	109.02	110.27	109.08	1,028,700
10 Nov 2021	110.11	110.93	108.08	109.58	108.40	2,117,900
09 Nov 2021	110.13	110.61	108.25	109.16	107.98	1,677,700
08 Nov 2021	111.75	112.79	110.66	111.07	109.87	1,073,700
05 Nov 2021	112.89	113.44	110.30	110.92	109.72	1,646,700
04 Nov 2021	113.35	113.72	110.06	111.80	110.59	2,243,700
03 Nov 2021	109.00	115.52	108.40	113.94	112.71	2,970,200
02 Nov 2021	111.17	112.07	110.57	111.17	109.97	1,799,000
01 Nov 2021	111.05	111.47	109.91	111.33	110.13	1,272,300
29 Oct 2021	112.49	112.83	109.52	110.05	108.86	2,199,700
28 Oct 2021	111.98	113.08	111.79	112.58	111.36	1,103,800
27 Oct 2021	113.15	114.31	111.67	111.76	110.55	1,217,100
26 Oct 2021	114.32	114.74	113.52	113.65	112.42	1,036,000
25 Oct 2021	114.33	114.68	113.65	113.81	112.58	1,309,000
22 Oct 2021	113.58	114.54	112.95	113.99	112.76	1,107,300
21 Oct 2021	113.50	114.63	112.28	113.27	112.05	1,095,400
20 Oct 2021	111.69	114.06	111.26	114.00	112.77	1,291,600
19 Oct 2021	111.59	112.13	110.95	111.92	110.71	1,191,000
18 Oct 2021	110.32	111.26	109.81	110.51	109.32	1,111,100
15 Oct 2021	110.80	111.49	110.31	110.59	109.40	1,469,400
14 Oct 2021	108.65	109.87	108.10	109.78	108.59	1,323,800
13 Oct 2021	108.50	108.67	105.47	107.45	106.29	1,568,100
12 Oct 2021	109.97	110.73	108.67	108.98	107.80	1,491,200
11 Oct 2021	110.03	111.91	109.81	110.08	108.89	1,743,000
08 Oct 2021	108.78	110.12	108.52	109.72	108.54	1,320,200
07 Oct 2021	108.93	109.61	108.31	108.49	107.32	1,518,800
06 Oct 2021	107.08	108.00	105.68	107.97	106.80	1,525,700
05 Oct 2021	106.40	108.49	105.35	108.16	106.99	1,916,200
04 Oct 2021	105.98	108.09	105.39	105.71	104.57	1,856,600
01 Oct 2021	105.50	106.90	104.55	106.18	105.03	1,238,700
30 Sep 2021	106.50	107.00	104.62	105.20	104.06	2,491,000
29 Sep 2021	105.95	106.37	105.14	105.89	104.75	1,427,100
28 Sep 2021	106.97	107.87	105.50	105.57	104.43	1,800,700
27 Sep 2021	105.00	107.54	104.90	106.61	105.46	1,773,900
24 Sep 2021	103.24	104.81	103.15	103.75	102.63	1,292,300
23 Sep 2021	101.26	104.27	101.12	103.21	102.10	1,669,300
22 Sep 2021	99.49	100.89	99.37	100.05	98.97	1,963,500
21 Sep 2021	99.32	99.89	97.28	97.90	96.84	2,430,700
20 Sep 2021	100.35	100.66	97.05	98.89	97.82	3,601,800
17 Sep 2021	103.07	104.82	102.77	103.14	102.03	4,747,500
16 Sep 2021	104.64	105.39	103.40	103.61	102.49	2,001,000
15 Sep 2021	104.13	105.34	103.80	104.32	103.19	2,148,700
14 Sep 2021	106.00	106.17	103.31	103.72	102.60	1,730,900
13 Sep 2021	105.02	105.68	104.11	105.41	104.27	1,400,700
10 Sep 2021	105.42	105.56	103.70	103.75	102.63	1,269,200
09 Sep 2021	104.38	106.17	104.07	104.54	103.41	1,410,100
08 Sep 2021	104.70	105.30	103.98	104.64	103.51	1,338,100
07 Sep 2021	104.80	105.77	104.51	104.83	103.70	1,752,300
03 Sep 2021	105.46	105.81	104.32	104.89	103.76	1,330,600
02 Sep 2021	105.00	105.40	104.43	105.03	103.90	1,561,900
01 Sep 2021	106.11	106.33	104.57	104.75	103.62	1,386,800
31 Aug 2021	105.56	106.90	105.28	105.88	104.74	2,604,000
30 Aug 2021	107.30	107.40	105.38	105.83	104.69	1,388,200
27 Aug 2021	105.92	107.63	105.68	107.36	106.20	1,544,300
26 Aug 2021	106.94	107.13	105.31	105.54	104.40	1,462,700
25 Aug 2021	105.92	107.87	105.55	106.82	105.67	1,351,400
24 Aug 2021	104.91	105.74	104.45	105.52	104.38	1,411,300
23 Aug 2021	104.02	105.29	104.00	104.52	103.39	1,536,400
23 Aug 2021	1.15 Dividend
20 Aug 2021	103.69	104.56	103.37	104.34	102.08	1,916,700
19 Aug 2021	103.82	105.05	102.92	103.79	101.54	1,805,800
18 Aug 2021	106.00	107.24	104.97	105.06	102.78	1,702,800
17 Aug 2021	106.25	107.22	105.27	106.54	104.23	1,940,200
16 Aug 2021	107.21	107.81	105.66	107.32	104.99	1,735,600
13 Aug 2021	108.32	108.54	107.57	108.01	105.67	1,523,000
12 Aug 2021	108.00	108.48	107.24	107.96	105.62	1,774,900
11 Aug 2021	106.57	107.61	105.59	107.54	105.21	1,924,100
10 Aug 2021	104.69	106.72	104.44	106.06	103.76	1,892,100
09 Aug 2021	104.33	105.48	103.54	104.81	102.54	1,733,000
06 Aug 2021	103.70	105.46	103.49	104.76	102.49	1,842,600
05 Aug 2021	101.25	102.29	101.08	102.08	99.87	1,590,400
04 Aug 2021	99.80	102.06	99.09	99.90	97.73	2,690,000
03 Aug 2021	101.03	102.36	98.74	102.16	99.94	1,990,300
02 Aug 2021	101.00	102.92	99.96	100.20	98.03	1,795,100
30 Jul 2021	100.96	102.19	100.05	100.28	98.10	2,376,000
29 Jul 2021	101.84	102.55	100.94	101.43	99.23	1,556,400
28 Jul 2021	100.63	101.43	99.30	100.58	98.40	1,557,500
27 Jul 2021	99.37	101.13	98.89	100.53	98.35	1,381,700
26 Jul 2021	99.62	101.23	99.62	100.74	98.55	1,399,100
23 Jul 2021	100.33	100.75	99.09	99.50	97.34	1,209,300
22 Jul 2021	101.00	101.00	99.05	99.45	97.29	1,546,900
21 Jul 2021	99.99	102.43	99.83	101.21	99.01	2,133,800
20 Jul 2021	95.59	99.94	95.13	99.06	96.91	2,263,200
19 Jul 2021	96.00	96.81	94.51	95.71	93.63	2,666,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD53,593.04-2,994.62(-5.29%)

CMC Crypto 2001,367.14-74.62(-5.18%)

Prudential Financial, Inc. (PRU)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
53,593.04
-2,994.62(-5.29%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)