Skip to main content
Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
124.11
-0.50 (-0.40%)
At close: Nov 20, 2024, 4:00 PM
124.20
+0.09 (0.07%)
Pre-market: Nov 21, 2024, 6:04 AM EST

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024125.11125.18123.38124.11124.11-0.40%1,560,995
Nov 19, 2024125.00125.77123.64124.61124.61-2.75%1,509,987
Nov 18, 2024127.50128.22127.24128.14126.820.57%1,328,680
Nov 15, 2024125.91128.10125.91127.41126.101.32%3,049,858
Nov 14, 2024126.20127.10125.03125.75124.450.39%1,190,875
Nov 13, 2024125.47126.34124.83125.26123.97-0.18%1,039,694
Nov 12, 2024124.62125.83124.53125.49124.190.39%1,109,527
Nov 11, 2024123.70126.00122.96125.00123.712.55%1,954,528
Nov 8, 2024124.00124.41121.36121.89120.63-1.61%2,012,036
Nov 7, 2024126.72127.23123.40123.88122.60-3.01%1,809,574
Nov 6, 2024127.51129.13126.70127.73126.416.28%3,698,274
Nov 5, 2024120.08121.16119.08120.18118.94-0.40%1,805,683
Nov 4, 2024121.41121.86120.10120.66119.41-0.51%1,529,699
Nov 1, 2024123.23124.42121.27121.28120.03-0.98%1,992,051
Oct 31, 2024125.67126.67122.46122.48121.22-3.28%2,083,939
Oct 30, 2024125.39127.42125.18126.64125.331.09%2,009,100
Oct 29, 2024125.50126.29124.90125.27123.98-0.26%1,302,712
Oct 28, 2024124.40126.13124.18125.60124.301.73%1,335,789
Oct 25, 2024125.50125.51122.95123.46122.19-1.52%1,247,175
Oct 24, 2024125.54125.84124.31125.36124.070.16%688,757
Oct 23, 2024125.02125.59124.20125.16123.87-0.38%853,677
Oct 22, 2024125.43126.33124.79125.64124.340.06%758,675
Oct 21, 2024126.93127.61125.29125.57124.27-1.44%1,003,456
Oct 18, 2024128.00128.00126.60127.40126.09-0.33%1,055,546
Oct 17, 2024127.01127.95127.01127.82126.500.62%1,144,361
Oct 16, 2024126.39127.42126.22127.03125.720.95%1,459,268
Oct 15, 2024125.66127.39125.12125.83124.530.53%1,646,940
Oct 14, 2024123.86125.38123.32125.17123.881.17%1,270,050
Oct 11, 2024122.38124.80122.30123.72122.441.66%1,374,717
Oct 10, 2024122.90123.00121.07121.70120.44-0.34%1,065,157
Oct 9, 2024120.80122.91120.47122.12120.861.03%1,562,593
Oct 8, 2024120.66121.33120.01120.88119.630.35%972,864
Oct 7, 2024122.19123.11119.97120.46119.22-2.06%1,393,387
Oct 4, 2024121.32123.55120.62122.99121.723.44%1,889,567
Oct 3, 2024118.10118.96117.33118.90117.67-0.04%1,540,767
Oct 2, 2024119.34120.66118.69118.95117.72-0.34%1,151,258
Oct 1, 2024120.47120.49117.95119.36118.13-1.44%1,291,477
Sep 30, 2024120.73121.25119.42121.10119.850.24%1,301,517
Sep 27, 2024120.87121.83120.25120.81119.560.22%893,288
Sep 26, 2024120.18121.25119.72120.54119.300.81%1,086,314
Sep 25, 2024120.16120.45119.35119.57118.34-0.20%1,460,982
Sep 24, 2024121.13121.37119.62119.81118.57-0.81%1,294,972
Sep 23, 2024121.61122.30120.52120.79119.54-0.47%1,180,663
Sep 20, 2024121.17121.56120.41121.36120.11-0.36%2,966,283
Sep 19, 2024121.70122.19120.26121.80120.541.98%1,501,497
Sep 18, 2024119.17120.54118.39119.44118.210.64%1,298,551
Sep 17, 2024118.00119.51118.00118.68117.460.81%1,079,893
Sep 16, 2024117.06118.36116.70117.73116.511.26%1,318,382
Sep 13, 2024116.46117.10116.02116.26115.060.36%1,219,857
Sep 12, 2024115.21115.85113.09115.84114.640.98%1,512,892
Sep 11, 2024114.03114.83111.55114.72113.540.03%1,724,261
Sep 10, 2024115.23115.23112.76114.68113.50-0.23%1,278,045
Sep 9, 2024114.50115.69113.31114.95113.761.50%1,666,339
Sep 6, 2024117.81118.49112.60113.25112.08-3.85%2,979,272
Sep 5, 2024120.30120.48117.00117.78116.56-1.48%1,472,722
Sep 4, 2024121.04122.03118.59119.55118.32-0.95%1,371,036
Sep 3, 2024120.09121.45119.67120.70119.45-0.38%1,351,552
Aug 30, 2024120.06121.45119.69121.16119.911.14%2,141,459
Aug 29, 2024119.44120.56118.07119.80118.560.86%1,294,645
Aug 28, 2024117.81119.32117.79118.78117.550.73%1,056,610
Aug 27, 2024118.11118.23117.35117.92116.70-0.08%1,069,391
Aug 26, 2024118.00119.17117.50118.01116.790.51%1,299,849
Aug 23, 2024115.79117.70115.50117.41116.201.88%1,091,052
Aug 22, 2024114.40115.34114.17115.24114.050.78%1,056,481
Aug 21, 2024113.46114.47113.00114.35113.170.96%1,022,994
Aug 20, 2024114.50114.81113.06113.26112.09-2.17%1,311,517
Aug 19, 2024114.63115.90114.63115.77113.280.77%1,288,352
Aug 16, 2024113.93115.00113.70114.89112.411.17%3,366,205
Aug 15, 2024113.07114.13111.97113.56111.111.94%2,023,315
Aug 14, 2024109.57111.76109.50111.40109.001.74%1,781,498
Aug 13, 2024109.13109.68107.66109.50107.141.01%1,444,554
Aug 12, 2024110.48110.81108.17108.40106.06-0.97%1,375,788
Aug 9, 2024108.79109.70108.25109.46107.100.68%1,150,485
Aug 8, 2024107.69109.19107.54108.72106.381.84%1,673,166
Aug 7, 2024108.82109.78106.69106.76104.46-0.27%1,802,873
Aug 6, 2024105.70108.28105.70107.05104.741.44%2,098,391
Aug 5, 2024108.17108.17104.45105.53103.26-4.29%4,022,730
Aug 2, 2024118.32120.88108.49110.26107.88-9.98%5,436,589
Aug 1, 2024126.48127.34121.74122.49119.85-2.26%2,740,647
Jul 31, 2024126.00126.78125.19125.32122.62-0.51%1,708,971
Jul 30, 2024124.93126.55124.93125.96123.251.30%1,073,587
Jul 29, 2024124.30124.59123.50124.34121.660.16%855,779
Jul 26, 2024123.80124.98123.44124.14121.460.85%1,315,951
Jul 25, 2024123.78125.31123.03123.09120.44-0.24%1,140,985
Jul 24, 2024124.21125.08123.21123.38120.72-0.84%966,559
Jul 23, 2024124.17125.01123.83124.43121.75-0.14%1,087,005
Jul 22, 2024123.82124.84123.35124.61121.920.69%1,233,137
Jul 19, 2024125.43125.46123.58123.76121.09-1.23%1,427,335
Jul 18, 2024126.27128.07124.82125.30122.60-1.59%1,604,537
Jul 17, 2024126.80128.53126.60127.32124.580.63%1,360,774
Jul 16, 2024125.31127.57125.25126.52123.790.78%1,539,684
Jul 15, 2024123.39126.04123.39125.54122.831.84%1,457,019
Jul 12, 2024122.73124.19122.68123.27120.610.73%1,298,341
Jul 11, 2024120.50122.47120.13122.38119.741.65%1,460,584
Jul 10, 2024118.88120.42118.76120.39117.801.48%1,451,908
Jul 9, 2024117.00119.63116.71118.63116.071.36%1,120,791
Jul 8, 2024117.37118.21116.77117.04114.520.17%741,472
Jul 5, 2024118.00118.25116.47116.84114.32-1.44%919,690
Jul 3, 2024118.55119.62118.07118.55116.00-718,184
Jul 2, 2024116.82118.63116.82118.55116.000.87%1,009,003