Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
120.54
+0.97 (0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 120.18 | 121.25 | 119.72 | 120.54 | 120.54 | 0.81% | 1,039,817 |
| Sep 25, 2024 | 120.16 | 120.45 | 119.35 | 119.57 | 119.57 | -0.20% | 1,460,982 |
| Sep 24, 2024 | 121.13 | 121.37 | 119.62 | 119.81 | 119.81 | -0.81% | 1,294,972 |
| Sep 23, 2024 | 121.61 | 122.30 | 120.52 | 120.79 | 120.79 | -0.47% | 1,180,663 |
| Sep 20, 2024 | 121.17 | 121.56 | 120.41 | 121.36 | 121.36 | -0.36% | 2,966,283 |
| Sep 19, 2024 | 121.70 | 122.19 | 120.26 | 121.80 | 121.80 | 1.98% | 1,501,497 |
| Sep 18, 2024 | 119.17 | 120.54 | 118.39 | 119.44 | 119.44 | 0.64% | 1,298,551 |
| Sep 17, 2024 | 118.00 | 119.51 | 118.00 | 118.68 | 118.68 | 0.81% | 1,079,893 |
| Sep 16, 2024 | 117.06 | 118.36 | 116.70 | 117.73 | 117.73 | 1.26% | 1,318,382 |
| Sep 13, 2024 | 116.46 | 117.10 | 116.02 | 116.26 | 116.26 | 0.36% | 1,219,857 |
| Sep 12, 2024 | 115.21 | 115.85 | 113.09 | 115.84 | 115.84 | 0.98% | 1,512,892 |
| Sep 11, 2024 | 114.03 | 114.83 | 111.55 | 114.72 | 114.72 | 0.03% | 1,724,261 |
| Sep 10, 2024 | 115.23 | 115.23 | 112.76 | 114.68 | 114.68 | -0.23% | 1,278,045 |
| Sep 9, 2024 | 114.50 | 115.69 | 113.31 | 114.95 | 114.95 | 1.50% | 1,666,339 |
| Sep 6, 2024 | 117.81 | 118.49 | 112.60 | 113.25 | 113.25 | -3.85% | 2,979,272 |
| Sep 5, 2024 | 120.30 | 120.48 | 117.00 | 117.78 | 117.78 | -1.48% | 1,472,722 |
| Sep 4, 2024 | 121.04 | 122.03 | 118.59 | 119.55 | 119.55 | -0.95% | 1,371,036 |
| Sep 3, 2024 | 120.09 | 121.45 | 119.67 | 120.70 | 120.70 | -0.38% | 1,351,552 |
| Aug 30, 2024 | 120.06 | 121.45 | 119.69 | 121.16 | 121.16 | 1.14% | 2,141,459 |
| Aug 29, 2024 | 119.44 | 120.56 | 118.07 | 119.80 | 119.80 | 0.86% | 1,294,645 |
| Aug 28, 2024 | 117.81 | 119.32 | 117.79 | 118.78 | 118.78 | 0.73% | 1,056,610 |
| Aug 27, 2024 | 118.11 | 118.23 | 117.35 | 117.92 | 117.92 | -0.08% | 1,069,391 |
| Aug 26, 2024 | 118.00 | 119.17 | 117.50 | 118.01 | 118.01 | 0.51% | 1,299,849 |
| Aug 23, 2024 | 115.79 | 117.70 | 115.50 | 117.41 | 117.41 | 1.88% | 1,091,052 |
| Aug 22, 2024 | 114.40 | 115.34 | 114.17 | 115.24 | 115.24 | 0.78% | 1,056,481 |
| Aug 21, 2024 | 113.46 | 114.47 | 113.00 | 114.35 | 114.35 | 0.96% | 1,022,994 |
| Aug 20, 2024 | 114.50 | 114.81 | 113.06 | 113.26 | 113.26 | -2.17% | 1,311,517 |
| Aug 19, 2024 | 114.63 | 115.90 | 114.63 | 115.77 | 114.46 | 0.77% | 1,288,352 |
| Aug 16, 2024 | 113.93 | 115.00 | 113.70 | 114.89 | 113.59 | 1.17% | 3,366,205 |
| Aug 15, 2024 | 113.07 | 114.13 | 111.97 | 113.56 | 112.27 | 1.94% | 2,023,315 |
| Aug 14, 2024 | 109.57 | 111.76 | 109.50 | 111.40 | 110.14 | 1.74% | 1,781,498 |
| Aug 13, 2024 | 109.13 | 109.68 | 107.66 | 109.50 | 108.26 | 1.01% | 1,444,554 |
| Aug 12, 2024 | 110.48 | 110.81 | 108.17 | 108.40 | 107.17 | -0.97% | 1,375,788 |
| Aug 9, 2024 | 108.79 | 109.70 | 108.25 | 109.46 | 108.22 | 0.68% | 1,150,485 |
| Aug 8, 2024 | 107.69 | 109.19 | 107.54 | 108.72 | 107.49 | 1.84% | 1,673,166 |
| Aug 7, 2024 | 108.82 | 109.78 | 106.69 | 106.76 | 105.55 | -0.27% | 1,802,873 |
| Aug 6, 2024 | 105.70 | 108.28 | 105.70 | 107.05 | 105.84 | 1.44% | 2,098,391 |
| Aug 5, 2024 | 108.17 | 108.17 | 104.45 | 105.53 | 104.33 | -4.29% | 4,022,730 |
| Aug 2, 2024 | 118.32 | 120.88 | 108.49 | 110.26 | 109.01 | -9.98% | 5,436,589 |
| Aug 1, 2024 | 126.48 | 127.34 | 121.74 | 122.49 | 121.10 | -2.26% | 2,740,647 |
| Jul 31, 2024 | 126.00 | 126.78 | 125.19 | 125.32 | 123.90 | -0.51% | 1,708,971 |
| Jul 30, 2024 | 124.93 | 126.55 | 124.93 | 125.96 | 124.53 | 1.30% | 1,073,587 |
| Jul 29, 2024 | 124.30 | 124.59 | 123.50 | 124.34 | 122.93 | 0.16% | 855,779 |
| Jul 26, 2024 | 123.80 | 124.98 | 123.44 | 124.14 | 122.73 | 0.85% | 1,315,951 |
| Jul 25, 2024 | 123.78 | 125.31 | 123.03 | 123.09 | 121.69 | -0.24% | 1,140,985 |
| Jul 24, 2024 | 124.21 | 125.08 | 123.21 | 123.38 | 121.98 | -0.84% | 966,559 |
| Jul 23, 2024 | 124.17 | 125.01 | 123.83 | 124.43 | 123.02 | -0.14% | 1,087,005 |
| Jul 22, 2024 | 123.82 | 124.84 | 123.35 | 124.61 | 123.20 | 0.69% | 1,233,137 |
| Jul 19, 2024 | 125.43 | 125.46 | 123.58 | 123.76 | 122.36 | -1.23% | 1,427,335 |
| Jul 18, 2024 | 126.27 | 128.07 | 124.82 | 125.30 | 123.88 | -1.59% | 1,604,537 |
| Jul 17, 2024 | 126.80 | 128.53 | 126.60 | 127.32 | 125.88 | 0.63% | 1,360,774 |
| Jul 16, 2024 | 125.31 | 127.57 | 125.25 | 126.52 | 125.08 | 0.78% | 1,539,684 |
| Jul 15, 2024 | 123.39 | 126.04 | 123.39 | 125.54 | 124.12 | 1.84% | 1,457,019 |
| Jul 12, 2024 | 122.73 | 124.19 | 122.68 | 123.27 | 121.87 | 0.73% | 1,298,341 |
| Jul 11, 2024 | 120.50 | 122.47 | 120.13 | 122.38 | 120.99 | 1.65% | 1,460,584 |
| Jul 10, 2024 | 118.88 | 120.42 | 118.76 | 120.39 | 119.02 | 1.48% | 1,451,908 |
| Jul 9, 2024 | 117.00 | 119.63 | 116.71 | 118.63 | 117.28 | 1.36% | 1,120,791 |
| Jul 8, 2024 | 117.37 | 118.21 | 116.77 | 117.04 | 115.71 | 0.17% | 741,472 |
| Jul 5, 2024 | 118.00 | 118.25 | 116.47 | 116.84 | 115.51 | -1.44% | 919,690 |
| Jul 3, 2024 | 118.55 | 119.62 | 118.07 | 118.55 | 117.21 | - | 718,184 |
| Jul 2, 2024 | 116.82 | 118.63 | 116.82 | 118.55 | 117.21 | 0.87% | 1,009,003 |
| Jul 1, 2024 | 118.00 | 118.91 | 116.98 | 117.53 | 116.20 | 0.29% | 1,069,863 |
| Jun 28, 2024 | 117.50 | 118.31 | 116.76 | 117.19 | 115.86 | -0.12% | 2,257,039 |
| Jun 27, 2024 | 117.45 | 118.08 | 116.72 | 117.33 | 116.00 | -0.25% | 958,273 |
| Jun 26, 2024 | 117.92 | 118.09 | 116.43 | 117.62 | 116.29 | -0.82% | 1,278,308 |
| Jun 25, 2024 | 119.11 | 119.66 | 118.06 | 118.59 | 117.24 | -0.48% | 1,124,390 |
| Jun 24, 2024 | 118.19 | 120.07 | 117.96 | 119.16 | 117.81 | 1.21% | 1,474,912 |
| Jun 21, 2024 | 117.34 | 117.89 | 116.72 | 117.73 | 116.39 | 0.59% | 3,252,009 |
| Jun 20, 2024 | 115.57 | 117.26 | 115.14 | 117.04 | 115.71 | 1.18% | 1,217,617 |
| Jun 18, 2024 | 114.46 | 115.72 | 114.16 | 115.67 | 114.36 | 1.01% | 1,101,997 |
| Jun 17, 2024 | 113.16 | 114.66 | 112.84 | 114.51 | 113.21 | 1.24% | 1,303,472 |
| Jun 14, 2024 | 112.77 | 113.40 | 112.17 | 113.11 | 111.83 | -0.75% | 1,065,223 |
| Jun 13, 2024 | 114.96 | 114.96 | 112.95 | 113.97 | 112.68 | -0.86% | 1,091,993 |
| Jun 12, 2024 | 115.29 | 116.54 | 114.23 | 114.96 | 113.66 | 0.58% | 1,499,068 |
| Jun 11, 2024 | 116.69 | 116.69 | 113.77 | 114.30 | 113.00 | -2.62% | 1,792,961 |
| Jun 10, 2024 | 117.39 | 117.82 | 116.43 | 117.37 | 116.04 | -0.40% | 1,308,495 |
| Jun 7, 2024 | 117.05 | 118.70 | 116.87 | 117.84 | 116.50 | 0.54% | 930,348 |
| Jun 6, 2024 | 117.82 | 118.24 | 116.66 | 117.21 | 115.88 | -0.44% | 1,096,061 |
| Jun 5, 2024 | 117.97 | 118.46 | 116.25 | 117.73 | 116.39 | -0.21% | 1,606,007 |
| Jun 4, 2024 | 118.71 | 119.86 | 117.76 | 117.98 | 116.64 | -1.37% | 1,467,519 |
| Jun 3, 2024 | 120.58 | 120.60 | 118.40 | 119.62 | 118.26 | -0.61% | 1,106,181 |
| May 31, 2024 | 118.81 | 120.44 | 118.28 | 120.35 | 118.98 | 1.53% | 2,191,363 |
| May 30, 2024 | 117.42 | 118.73 | 117.04 | 118.54 | 117.20 | 0.89% | 1,070,327 |
| May 29, 2024 | 116.86 | 117.79 | 116.16 | 117.49 | 116.16 | -0.20% | 1,106,924 |
| May 28, 2024 | 119.36 | 119.36 | 117.15 | 117.73 | 116.39 | -1.37% | 1,196,957 |
| May 24, 2024 | 118.58 | 119.41 | 118.23 | 119.36 | 118.01 | 1.28% | 1,254,163 |
| May 23, 2024 | 119.24 | 119.28 | 117.62 | 117.85 | 116.51 | -1.37% | 1,337,005 |
| May 22, 2024 | 119.07 | 120.29 | 118.65 | 119.49 | 118.13 | 1.40% | 1,599,425 |
| May 21, 2024 | 117.70 | 118.55 | 117.66 | 117.84 | 116.50 | 0.12% | 1,043,744 |
| May 20, 2024 | 119.95 | 120.32 | 117.61 | 117.70 | 116.36 | -2.98% | 1,376,804 |
| May 17, 2024 | 120.59 | 121.40 | 119.96 | 121.31 | 118.62 | 1.15% | 1,725,673 |
| May 16, 2024 | 119.65 | 120.53 | 119.51 | 119.93 | 117.27 | 0.28% | 1,528,877 |
| May 15, 2024 | 119.53 | 119.70 | 118.69 | 119.60 | 116.95 | 0.61% | 1,138,735 |
| May 14, 2024 | 118.22 | 119.08 | 118.11 | 118.88 | 116.25 | 0.92% | 1,373,889 |
| May 13, 2024 | 119.00 | 119.60 | 117.75 | 117.80 | 115.19 | -0.87% | 1,329,882 |
| May 10, 2024 | 118.50 | 119.01 | 117.98 | 118.83 | 116.20 | 0.75% | 1,427,130 |
| May 9, 2024 | 116.60 | 118.15 | 116.52 | 117.95 | 115.34 | 1.08% | 1,154,563 |
| May 8, 2024 | 116.27 | 116.93 | 115.65 | 116.69 | 114.11 | 0.40% | 1,086,143 |
| May 7, 2024 | 116.13 | 116.84 | 115.85 | 116.23 | 113.66 | 0.84% | 1,666,642 |
| May 6, 2024 | 113.47 | 115.31 | 112.82 | 115.26 | 112.71 | 2.67% | 1,712,647 |