Singapore markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.27+1.71 (+1.64%)
At close: 04:00PM EDT
107.09 +0.82 (+0.77%)
After hours: 07:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022104.73106.34104.55106.27106.271,615,600
26 May 2022103.22104.92103.22104.56104.561,923,800
25 May 2022100.65102.77100.45102.16102.161,778,300
24 May 2022100.80101.5698.29100.89100.891,535,400
23 May 202299.85102.4199.25101.40101.402,236,400
23 May 20221.2 Dividend
20 May 2022100.42101.2396.5698.7097.503,613,900
19 May 2022100.05101.8398.5599.5898.372,327,100
18 May 2022102.95103.31101.14101.59100.352,275,300
17 May 2022103.13104.45102.64103.96102.701,729,800
16 May 2022101.72101.7299.49101.0399.801,927,100
13 May 2022101.09102.33100.44101.1999.961,956,600
12 May 2022102.48102.7197.60100.1698.943,378,700
11 May 2022105.11106.60102.92103.05101.802,108,700
10 May 2022105.88107.00102.55104.25102.982,350,000
09 May 2022105.13106.48104.20105.11103.832,832,400
06 May 2022107.81108.19105.40106.68105.382,254,400
05 May 2022109.61110.05106.10107.74106.432,522,800
04 May 2022106.73111.80105.35111.57110.213,273,900
03 May 2022109.12110.98108.25109.73108.402,337,500
02 May 2022109.06109.73106.03108.41107.092,101,600
29 Apr 2022111.34112.41108.26108.51107.192,105,000
28 Apr 2022112.03112.44109.89112.12110.761,344,500
27 Apr 2022110.50112.23109.52110.79109.441,371,100
26 Apr 2022112.30113.66110.38110.39109.051,819,700
25 Apr 2022114.09114.37110.39113.99112.602,414,700
22 Apr 2022119.69120.13115.65115.83114.421,421,800
21 Apr 2022122.00122.54119.50119.86118.401,306,600
20 Apr 2022120.22121.84119.89121.06119.591,339,100
19 Apr 2022119.15119.80118.20119.42117.971,495,700
18 Apr 2022116.49118.70116.49118.50117.061,047,700
14 Apr 2022116.23117.55116.23117.24115.811,399,600
13 Apr 2022114.86116.38114.50116.30114.891,248,500
12 Apr 2022116.97118.11114.88115.55114.151,254,200
11 Apr 2022116.71118.46116.28116.50115.081,264,900
08 Apr 2022115.83117.44115.42116.71115.291,319,500
07 Apr 2022116.26116.46112.39114.65113.262,215,800
06 Apr 2022116.83117.79116.33116.73115.311,580,100
05 Apr 2022116.32117.95116.00116.85115.431,405,800
04 Apr 2022118.00118.00115.83116.38114.971,610,700
01 Apr 2022119.32119.86117.57118.40116.961,442,900
31 Mar 2022119.03121.20118.17118.17116.732,041,000
30 Mar 2022121.00121.50119.57120.30118.841,295,800
29 Mar 2022121.50122.29119.71120.86119.391,511,000
28 Mar 2022120.45120.62119.04120.06118.601,352,300
25 Mar 2022118.11120.91118.11120.86119.391,571,000
24 Mar 2022117.55119.85117.42119.16117.711,636,200
23 Mar 2022118.39119.07116.91116.94115.521,549,000
22 Mar 2022117.62120.31117.62119.00117.552,424,500
21 Mar 2022116.47116.83114.54116.09114.682,089,800
18 Mar 2022115.09115.54113.57115.23113.835,711,300
17 Mar 2022112.50115.41111.67115.40114.001,859,100
16 Mar 2022111.26114.00111.26113.96112.572,560,500
15 Mar 2022109.96111.36108.50109.79108.461,769,700
14 Mar 2022108.59111.16107.81109.26107.932,991,400
11 Mar 2022107.43108.40105.92106.05104.761,633,100
10 Mar 2022105.49106.67104.72106.15104.861,317,200
09 Mar 2022107.87108.98106.66106.89105.592,351,100
08 Mar 2022103.41106.93102.48103.70102.442,675,200
07 Mar 2022105.09105.72101.89102.05100.812,427,700
04 Mar 2022107.15107.15105.00106.43105.142,055,500
03 Mar 2022109.57110.62107.87109.54108.211,766,500
02 Mar 2022106.84110.15106.64109.37108.042,032,100
01 Mar 2022110.04110.53104.72105.78104.493,004,400
28 Feb 2022108.83111.78108.76111.66110.302,684,400
25 Feb 2022109.62113.57109.58112.80111.432,140,900
24 Feb 2022107.16109.35105.15108.95107.632,973,800
23 Feb 2022113.87114.27110.64110.89109.542,119,700
22 Feb 2022113.86114.27111.44112.76111.391,959,000
18 Feb 2022113.56116.00113.35114.07112.682,469,100
17 Feb 2022116.74116.74113.52114.25112.862,090,300
16 Feb 2022117.13119.09117.05118.16116.721,847,900
15 Feb 2022117.00118.63116.93118.00116.571,608,100
14 Feb 2022118.30118.70114.58115.80114.392,863,800
14 Feb 20221.2 Dividend
11 Feb 2022120.86122.89118.92119.86117.223,408,300
10 Feb 2022121.03124.22120.86121.38118.702,819,200
09 Feb 2022120.84122.50120.30121.19118.521,906,800
08 Feb 2022120.62121.73119.91121.33118.652,847,900
07 Feb 2022118.81120.19118.34119.27116.641,993,300
04 Feb 2022114.00119.65113.04118.34115.732,962,000
03 Feb 2022114.93115.72113.14113.39110.892,070,000
02 Feb 2022113.99114.87113.16114.80112.272,159,200
01 Feb 2022111.57114.03111.11113.67111.161,789,100
31 Jan 2022108.82111.70107.75111.57109.112,290,100
28 Jan 2022110.19110.36107.32110.19107.761,939,500
27 Jan 2022113.06114.90109.57110.61108.171,906,700
26 Jan 2022112.04113.48110.45111.78109.322,374,500
25 Jan 2022107.81111.65106.00110.90108.452,229,400
24 Jan 2022107.50109.85104.81109.44107.032,980,300
21 Jan 2022112.08112.08109.51110.01107.582,108,000
20 Jan 2022113.27115.15112.14112.43109.951,548,400
19 Jan 2022116.00116.16113.08113.19110.691,541,200
18 Jan 2022117.18117.40115.14115.73113.181,628,800
14 Jan 2022115.13117.55114.29117.40114.811,736,200
13 Jan 2022116.34117.96116.01116.42113.851,653,700
12 Jan 2022115.56116.50114.80115.65113.101,288,000
11 Jan 2022115.00115.44113.62115.39112.851,433,800
10 Jan 2022115.74116.25113.00114.46111.942,009,100
07 Jan 2022113.75115.98113.14114.79112.262,060,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...