NYSE - Nasdaq Real Time Price USD

Prudential Financial, Inc. (PRU)

101.47
-2.56
(-2.46%)
As of 11:41:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025101.00102.0299.73101.47101.47493,101
Apr 29, 2025103.00104.27102.50104.03104.031,192,300
Apr 28, 2025103.27104.73103.02103.61103.611,021,300
Apr 25, 2025103.74104.19102.11102.90102.901,276,700
Apr 24, 2025101.86104.54101.29104.03104.031,678,100
Apr 23, 2025102.96105.09101.24101.59101.591,565,200
Apr 22, 202598.76100.5798.44100.21100.211,384,200
Apr 21, 202598.5599.3695.7696.8796.871,816,600
Apr 17, 202599.56101.0898.8599.4799.471,480,000
Apr 16, 202599.66100.9297.7498.6298.621,579,400
Apr 15, 2025100.75102.27100.07100.23100.231,721,700
Apr 14, 2025100.74102.4799.91101.43101.431,726,600
Apr 11, 202598.0099.3695.3698.8398.832,635,400
Apr 10, 2025101.39102.0496.0298.4898.482,764,600
Apr 9, 202594.00105.0592.72103.91103.914,004,300
Apr 8, 2025100.24101.2693.1295.1295.122,990,500
Apr 7, 202593.9299.4490.3895.7895.783,814,500
Apr 4, 2025101.03101.5495.7396.5396.533,518,300
Apr 3, 2025106.99108.00104.58104.79104.792,817,400
Apr 2, 2025109.86113.12109.86112.71112.711,693,800
Apr 1, 2025111.51112.35110.29111.69111.691,359,000
Mar 31, 2025108.99112.52108.88111.68111.681,892,900
Mar 28, 2025114.17114.40108.83110.07110.072,326,700
Mar 27, 2025115.43115.70114.10114.41114.411,716,700
Mar 26, 2025115.00116.81114.79115.59115.592,407,300
Mar 25, 2025113.79114.97113.79114.36114.361,820,100
Mar 24, 2025111.75113.42111.41113.24113.241,745,000
Mar 21, 2025110.02110.97109.21110.27110.273,274,000
Mar 20, 2025109.76111.84109.76110.78110.781,203,700
Mar 19, 2025109.80111.37109.76110.62110.621,252,300
Mar 18, 2025110.84111.15109.46109.74109.741,490,300
Mar 17, 2025108.47110.94108.31110.29110.291,432,100
Mar 14, 2025106.00108.71105.44108.49108.491,681,300
Mar 13, 2025106.46107.83104.77105.04105.041,570,800
Mar 12, 2025106.63106.84104.61106.09106.091,856,800
Mar 11, 2025106.23106.97104.56105.58105.582,532,500
Mar 10, 2025108.91109.31104.90106.34106.342,874,300
Mar 7, 2025109.63111.71108.65111.24111.241,909,500
Mar 6, 2025109.93110.84108.22110.14110.141,398,300
Mar 5, 2025109.64111.18108.90110.69110.691,996,200
Mar 4, 2025112.11112.49108.72109.59109.592,163,300
Mar 3, 2025115.84116.62112.56113.48113.481,677,400
Feb 28, 2025113.43115.14113.14115.10115.102,931,900
Feb 27, 2025112.73114.26112.20112.75112.751,423,300
Feb 26, 2025111.31112.61111.10111.92111.921,295,000
Feb 25, 2025111.51111.56110.04111.10111.102,454,800
Feb 24, 2025110.08111.40109.59110.51110.511,679,700
Feb 21, 2025111.19111.60108.56109.50109.501,575,500
Feb 20, 2025111.29111.60109.75111.13111.131,550,300
Feb 19, 2025111.33111.87110.74111.66111.661,475,500
Feb 18, 2025 1.35 Dividend
Feb 18, 2025110.42111.81110.11111.79111.791,400,900
Feb 14, 2025112.10112.90111.16111.56110.211,276,800
Feb 13, 2025110.80112.09110.00111.91110.561,197,500
Feb 12, 2025110.76111.39109.85110.81109.472,105,800
Feb 11, 2025111.32111.91110.68111.64110.291,132,700
Feb 10, 2025112.86113.35111.41112.09110.731,496,600
Feb 7, 2025113.75113.75112.45112.82111.451,900,200
Feb 6, 2025115.31115.31112.24113.52112.151,878,100
Feb 5, 2025114.84115.48111.82114.06112.684,048,900
Feb 4, 2025118.01119.69117.40117.95116.522,393,600
Feb 3, 2025117.85119.85116.55118.89117.451,899,600
Jan 31, 2025121.54122.34120.36120.76119.301,990,400
Jan 30, 2025123.36123.41121.03121.88120.411,196,700
Jan 29, 2025121.27123.88121.06122.33120.851,579,400
Jan 28, 2025120.37121.98120.31121.18119.711,943,200
Jan 27, 2025117.79120.56117.73120.52119.061,834,800
Jan 24, 2025116.89118.46116.89117.31115.892,305,700
Jan 23, 2025117.03118.19116.66116.89115.481,662,400
Jan 22, 2025120.10120.21117.23117.35115.932,324,900
Jan 21, 2025119.65120.92119.10120.27118.811,701,100
Jan 17, 2025118.88120.39118.17119.01117.571,535,500
Jan 16, 2025116.00118.70115.27118.40116.972,300,000
Jan 15, 2025119.69120.59118.53120.06118.611,429,300
Jan 14, 2025116.20117.89116.20117.61116.191,363,800
Jan 13, 2025114.23116.48113.62116.29114.881,240,100
Jan 10, 2025117.03117.59114.03114.53113.141,997,200
Jan 8, 2025118.51118.87116.68118.43117.001,388,700
Jan 7, 2025119.51120.53118.22119.18117.741,584,100
Jan 6, 2025119.49121.24118.56118.64117.201,093,700
Jan 3, 2025118.91119.35117.69119.14117.70990,000
Jan 2, 2025119.03119.80117.83118.27116.84923,500
Dec 31, 2024118.47119.31118.13118.53117.10682,100
Dec 30, 2024117.75118.61116.63118.15116.72768,300
Dec 27, 2024119.16120.69118.42119.06117.62736,300
Dec 26, 2024118.93120.17118.69120.07118.62633,300
Dec 24, 2024118.57119.37118.20119.26117.82435,600
Dec 23, 2024117.55118.64117.03118.56117.131,301,600
Dec 20, 2024114.98118.80114.37117.83116.403,350,900
Dec 19, 2024116.30117.17115.34115.47114.071,869,000
Dec 18, 2024118.81119.42114.36114.59113.201,850,600
Dec 17, 2024119.71120.45118.40118.89117.451,388,800
Dec 16, 2024120.15120.91119.38120.61119.151,506,800
Dec 13, 2024121.16121.43120.01120.48119.021,383,700
Dec 12, 2024120.25122.33119.84120.61119.151,567,500
Dec 11, 2024122.33122.33119.76120.07118.621,995,500
Dec 10, 2024122.57122.57120.20121.24119.771,440,200
Dec 9, 2024126.77126.86122.45122.56121.081,658,800
Dec 6, 2024127.45127.82126.02126.56125.031,391,100
Dec 5, 2024126.00127.75126.00127.29125.751,578,000
Dec 4, 2024126.56127.12125.12125.90124.381,224,100
Dec 3, 2024128.61128.72126.31127.15125.611,365,800
Dec 2, 2024129.81129.81127.33128.41126.861,482,700
Nov 29, 2024129.72130.39129.31129.41127.84781,100
Nov 27, 2024129.34130.55129.25129.52127.95993,900
Nov 26, 2024128.07129.26127.07129.11127.551,138,400
Nov 25, 2024128.49129.69128.09128.71127.152,127,100
Nov 22, 2024126.26128.50126.26127.89126.341,117,400
Nov 21, 2024125.00127.29124.37126.26124.731,452,100
Nov 20, 2024125.11125.18123.38124.11122.611,563,700
Nov 19, 2024 1.3 Dividend
Nov 19, 2024125.00125.77123.64124.61123.101,509,900
Nov 18, 2024127.50128.22127.24128.14125.311,328,600
Nov 15, 2024125.91128.10125.91127.41124.593,049,800
Nov 14, 2024126.20127.10125.03125.75122.971,190,800
Nov 13, 2024125.47126.34124.83125.26122.491,039,700
Nov 12, 2024124.62125.83124.53125.49122.711,109,500
Nov 11, 2024123.70126.00122.96125.00122.231,954,500
Nov 8, 2024124.00124.41121.36121.89119.192,012,000
Nov 7, 2024126.72127.23123.40123.88121.141,809,500
Nov 6, 2024127.51129.13126.70127.73124.903,698,300
Nov 5, 2024120.08121.16119.08120.18117.521,805,300
Nov 4, 2024121.41121.86120.10120.66117.991,529,700
Nov 1, 2024123.23124.42121.27121.28118.601,992,100
Oct 31, 2024125.67126.67122.46122.48119.772,083,900
Oct 30, 2024125.39127.42125.18126.64123.842,008,900
Oct 29, 2024125.50126.29124.90125.27122.501,302,700
Oct 28, 2024124.40126.13124.18125.60122.821,335,800
Oct 25, 2024125.50125.51122.95123.46120.731,247,200
Oct 24, 2024125.54125.84124.31125.36122.59688,800
Oct 23, 2024125.02125.59124.20125.16122.39853,700
Oct 22, 2024125.43126.33124.79125.64122.86758,700
Oct 21, 2024126.93127.61125.29125.57122.791,003,500
Oct 18, 2024128.00128.00126.60127.40124.581,055,500
Oct 17, 2024127.01127.95127.01127.82124.991,144,400
Oct 16, 2024126.39127.42126.22127.03124.221,459,300
Oct 15, 2024125.66127.39125.12125.83123.051,646,900
Oct 14, 2024123.86125.38123.32125.17122.401,270,100
Oct 11, 2024122.38124.80122.30123.72120.981,374,600
Oct 10, 2024122.90123.00121.07121.70119.011,065,200
Oct 9, 2024120.80122.91120.47122.12119.421,562,600
Oct 8, 2024120.66121.33120.01120.88118.21972,900
Oct 7, 2024122.19123.11119.97120.46117.801,393,300
Oct 4, 2024121.32123.55120.62122.99120.271,889,600
Oct 3, 2024118.10118.96117.33118.90116.271,540,800
Oct 2, 2024119.34120.66118.69118.95116.321,151,300
Oct 1, 2024120.47120.49117.95119.36116.721,291,500
Sep 30, 2024120.73121.25119.42121.10118.421,301,500
Sep 27, 2024120.87121.83120.25120.81118.14893,300
Sep 26, 2024120.18121.25119.72120.54117.871,086,300
Sep 25, 2024120.16120.45119.35119.57116.921,460,900
Sep 24, 2024121.13121.37119.62119.81117.161,295,000
Sep 23, 2024121.61122.30120.52120.79118.121,180,600
Sep 20, 2024121.17121.56120.41121.36118.682,966,300
Sep 19, 2024121.70122.19120.26121.80119.111,501,300
Sep 18, 2024119.17120.54118.39119.44116.801,298,500
Sep 17, 2024118.00119.51118.00118.68116.051,079,900
Sep 16, 2024117.06118.36116.70117.73115.131,318,400
Sep 13, 2024116.46117.10116.02116.26113.691,219,900
Sep 12, 2024115.21115.85113.09115.84113.281,512,900
Sep 11, 2024114.03114.83111.55114.72112.181,724,300
Sep 10, 2024115.23115.23112.76114.68112.141,278,000
Sep 9, 2024114.50115.69113.31114.95112.411,666,300
Sep 6, 2024117.81118.49112.60113.25110.742,979,300
Sep 5, 2024120.30120.48117.00117.78115.171,472,700
Sep 4, 2024121.04122.03118.59119.55116.911,405,700
Sep 3, 2024120.09121.45119.67120.70118.031,351,500
Aug 30, 2024120.06121.45119.69121.16118.482,141,500
Aug 29, 2024119.44120.56118.07119.80117.151,294,600
Aug 28, 2024117.81119.32117.79118.78116.151,056,600
Aug 27, 2024118.11118.23117.35117.92115.311,069,400
Aug 26, 2024118.00119.17117.50118.01115.401,299,800
Aug 23, 2024115.79117.70115.50117.41114.811,091,100
Aug 22, 2024114.40115.34114.17115.24112.691,056,500
Aug 21, 2024113.46114.47113.00114.35111.821,023,000
Aug 20, 2024 1.3 Dividend
Aug 20, 2024114.50114.81113.06113.26110.751,311,300
Aug 19, 2024114.63115.90114.63115.77111.941,288,400
Aug 16, 2024113.93115.00113.70114.89111.093,366,200
Aug 15, 2024113.07114.13111.97113.56109.802,023,300
Aug 14, 2024109.57111.76109.50111.40107.711,781,500
Aug 13, 2024109.13109.68107.66109.50105.881,444,500
Aug 12, 2024110.48110.81108.17108.40104.811,375,800
Aug 9, 2024108.79109.70108.25109.46105.841,150,500
Aug 8, 2024107.69109.19107.54108.72105.121,673,000
Aug 7, 2024108.82109.78106.69106.76103.231,802,900
Aug 6, 2024105.70108.28105.70107.05103.512,098,400
Aug 5, 2024108.17108.17104.45105.53102.044,022,700
Aug 2, 2024118.32120.88108.49110.26106.615,436,600
Aug 1, 2024126.48127.34121.74122.49118.442,740,600
Jul 31, 2024126.00126.78125.19125.32121.171,709,000
Jul 30, 2024124.93126.55124.93125.96121.791,073,600
Jul 29, 2024124.30124.59123.50124.34120.22855,800
Jul 26, 2024123.80124.98123.44124.14120.031,316,000
Jul 25, 2024123.78125.31123.03123.09119.021,141,000
Jul 24, 2024124.21125.08123.21123.38119.30966,600
Jul 23, 2024124.17125.01123.83124.43120.311,087,000
Jul 22, 2024123.82124.84123.35124.61120.481,233,100
Jul 19, 2024125.43125.46123.58123.76119.661,427,300
Jul 18, 2024126.27128.07124.82125.30121.151,604,500
Jul 17, 2024126.80128.53126.60127.32123.111,360,800
Jul 16, 2024125.31127.57125.25126.52122.331,539,600
Jul 15, 2024123.39126.04123.39125.54121.381,457,000
Jul 12, 2024122.73124.19122.68123.27119.191,298,300
Jul 11, 2024120.50122.47120.13122.38118.331,460,600
Jul 10, 2024118.88120.42118.76120.39116.401,451,800
Jul 9, 2024117.00119.63116.71118.63114.701,120,800
Jul 8, 2024117.37118.21116.77117.04113.17741,400
Jul 5, 2024118.00118.25116.47116.84112.97919,700
Jul 3, 2024118.55119.62118.07118.55114.63718,200
Jul 2, 2024116.82118.63116.82118.55114.631,009,000
Jul 1, 2024118.00118.91116.98117.53113.641,069,900
Jun 28, 2024117.50118.31116.76117.19113.312,257,000
Jun 27, 2024117.45118.08116.72117.33113.45958,200
Jun 26, 2024117.92118.09116.43117.62113.731,278,300
Jun 25, 2024119.11119.66118.06118.59114.661,124,400
Jun 24, 2024118.19120.07117.96119.16115.221,474,900
Jun 21, 2024117.34117.89116.72117.73113.833,252,000
Jun 20, 2024115.57117.26115.14117.04113.171,217,600
Jun 18, 2024114.46115.72114.16115.67111.841,102,000
Jun 17, 2024113.16114.66112.84114.51110.721,303,500
Jun 14, 2024112.77113.40112.17113.11109.371,065,200
Jun 13, 2024114.96114.96112.95113.97110.201,092,000
Jun 12, 2024115.29116.54114.23114.96111.151,499,100
Jun 11, 2024116.69116.69113.77114.30110.521,793,000
Jun 10, 2024117.39117.82116.43117.37113.481,308,500
Jun 7, 2024117.05118.70116.87117.84113.94930,300
Jun 6, 2024117.82118.24116.66117.21113.331,096,100
Jun 5, 2024117.97118.46116.25117.73113.831,606,000
Jun 4, 2024118.71119.86117.76117.98114.071,467,500
Jun 3, 2024120.58120.60118.40119.62115.661,106,200
May 31, 2024118.81120.44118.28120.35116.372,191,300
May 30, 2024117.42118.73117.04118.54114.621,070,300
May 29, 2024116.86117.79116.16117.49113.601,106,900
May 28, 2024119.36119.36117.15117.73113.831,196,800
May 24, 2024118.58119.41118.23119.36115.411,254,200
May 23, 2024119.24119.28117.62117.85113.951,336,900
May 22, 2024119.07120.29118.65119.49115.531,599,400
May 21, 2024117.70118.55117.66117.84113.941,043,700
May 20, 2024 1.3 Dividend
May 20, 2024119.95120.32117.61117.70113.801,376,700
May 17, 2024120.59121.40119.96121.31116.041,725,700
May 16, 2024119.65120.53119.51119.93114.721,528,900
May 15, 2024119.53119.70118.69119.60114.401,138,700
May 14, 2024118.22119.08118.11118.88113.711,373,800
May 13, 2024119.00119.60117.75117.80112.681,329,900
May 10, 2024118.50119.01117.98118.83113.661,427,000
May 9, 2024116.60118.15116.52117.95112.821,154,500
May 8, 2024116.27116.93115.65116.69111.621,086,000
May 7, 2024116.13116.84115.85116.23111.181,666,600
May 6, 2024113.47115.31112.82115.26110.251,712,600
May 3, 2024112.21112.79110.61112.26107.381,028,900
May 2, 2024112.65113.37110.28111.29106.451,798,300
May 1, 2024109.65113.64108.95112.30107.422,451,300
Apr 30, 2024111.26111.48110.33110.48105.682,375,200

Related Tickers

MET MetLife, Inc.
74.49
-2.53%
 
LNC Lincoln National Corporation
31.80
-2.42%
 
AFL Aflac Incorporated
107.78
-0.76%
 
UNM Unum Group
77.09
-2.71%
 
MFC Manulife Financial Corporation
30.37
-1.11%
 
JXN Jackson Financial Inc.
77.09
-2.81%
 
PUK Prudential plc
21.14
-2.54%
 
BHF Brighthouse Financial, Inc.
57.37
+1.29%
 
GL Globe Life Inc.
122.46
-1.22%
 
CNO CNO Financial Group, Inc.
37.35
-1.74%