UK markets closed

Prudential Financial, Inc. JR SUB NT 53 (PRH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.15-0.02 (-0.08%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.1725.2025.0725.1525.1528,523
16 May 202425.2125.2225.0225.1725.1718,200
15 May 202425.1925.1925.0825.1425.1422,100
14 May 202425.0925.1624.9725.0525.0524,000
14 May 20240.372 Dividend
13 May 202425.3225.5625.3225.3424.9712,900
10 May 202425.4425.4425.2125.2724.9014,500
09 May 202425.5325.5325.2525.3725.0017,800
08 May 202425.7825.7825.4125.4725.1028,700
07 May 202425.8925.8925.6925.7825.409,800
06 May 202425.7025.8425.6925.8425.4621,500
03 May 202425.5125.7725.5125.5825.2114,700
02 May 202425.2325.4125.0925.4125.0420,000
01 May 202425.1625.2325.0525.1524.7816,100
30 Apr 202425.2325.3525.0325.0324.6625,700
29 Apr 202425.1425.2825.1025.2324.8610,600
26 Apr 202425.2125.3025.0825.0824.7111,900
25 Apr 202425.2525.3125.1425.2124.8411,400
24 Apr 202425.3325.3925.2325.3224.9510,700
23 Apr 202425.4125.5725.3025.3024.9341,200
22 Apr 202425.3425.3525.2525.3124.9418,400
19 Apr 202425.3425.3925.2125.2824.9159,400
18 Apr 202425.4125.4225.3025.3124.9422,200
17 Apr 202425.3625.5025.2325.3224.9517,300
16 Apr 202425.1825.4425.0825.2324.8617,900
15 Apr 202425.5825.5825.0725.1624.7926,600
12 Apr 202425.6925.6925.5425.5825.209,500
11 Apr 202425.8225.8225.5325.6425.2619,300
10 Apr 202425.8025.8225.5325.7925.4135,500
09 Apr 202425.9625.9825.8125.9025.5216,100
08 Apr 202426.0026.0025.8225.8825.5024,900
05 Apr 202425.8826.0125.7326.0025.6210,200
04 Apr 202425.7425.8525.6725.8525.4714,300
03 Apr 202425.5525.7225.5125.6825.3015,400
02 Apr 202425.5625.5825.4825.5525.1728,000
01 Apr 202425.7125.7925.5425.6225.2417,700
28 Mar 202425.8125.8325.5025.6525.2736,400
27 Mar 202425.7725.7725.6325.7325.3552,400
26 Mar 202425.7125.7525.6425.7225.3418,200
25 Mar 202425.7225.7625.6025.6925.3145,100
22 Mar 202425.8626.0825.5925.7225.3430,100
21 Mar 202425.7525.9425.6925.7125.3324,000
20 Mar 202425.8825.8825.6225.6725.2939,200
19 Mar 202425.6625.8725.6525.8725.4916,800
18 Mar 202425.6925.7825.5825.6625.2838,000
15 Mar 202425.6425.7225.6225.6525.2727,300
14 Mar 202425.7325.7325.4925.5725.1927,000
13 Mar 202425.7225.7225.5925.6925.3123,000
12 Mar 202425.7225.7425.6325.6825.3025,200
11 Mar 202425.7925.8525.6425.7325.3524,600
08 Mar 202425.7625.7625.7025.7325.3512,300
07 Mar 202425.8025.8525.6325.7225.3414,600
06 Mar 202425.7825.8425.6225.7025.3228,400
05 Mar 202425.7425.7525.6025.7225.3424,800
04 Mar 202425.6025.7925.5825.6625.2824,000
01 Mar 202425.8425.9025.6025.6625.2826,300
29 Feb 202425.7225.9025.7225.7825.4025,000
28 Feb 202425.7725.9125.6825.6925.3118,600
27 Feb 202425.8025.8025.6525.6625.2813,300
26 Feb 202425.7725.8525.7025.7025.326,700
23 Feb 202425.8525.9525.7025.7225.3429,600
22 Feb 202425.9225.9225.7725.7725.3912,700
21 Feb 202425.9425.9425.7725.8025.4218,300
20 Feb 202425.9326.0325.8325.8425.4624,500
16 Feb 202425.7825.9325.7425.9325.5511,600
15 Feb 202425.6225.8925.5325.7925.4116,800
14 Feb 202425.3625.5725.3625.5125.1419,400
14 Feb 20240.372 Dividend
13 Feb 202425.7725.8125.6125.6324.8916,600
12 Feb 202426.0526.1125.8525.9025.1521,600
09 Feb 202425.9826.0625.9625.9625.2114,700
08 Feb 202426.1226.1425.8125.8925.1430,800
07 Feb 202425.9626.2625.9026.0525.3041,600
06 Feb 202425.9026.0525.8225.8525.1029,100
05 Feb 202425.9126.0425.8225.9325.1824,800
02 Feb 202426.0726.2625.8725.9125.1648,600
01 Feb 202426.2526.2726.0126.1725.4158,100
31 Jan 202426.1226.2825.9626.1625.4077,200
30 Jan 202426.1826.2426.0126.0825.3236,400
29 Jan 202426.0826.2426.0626.1025.3468,800
26 Jan 202426.0326.2025.9826.0525.3064,300
25 Jan 202426.0026.3825.9326.1025.3438,800
24 Jan 202425.8525.9125.7325.8625.1119,500
23 Jan 202425.8025.8025.6025.7124.9615,400
22 Jan 202425.5925.7725.5925.7424.9927,700
19 Jan 202425.4825.6125.4325.6124.878,900
18 Jan 202425.5225.5625.4025.4224.6812,600
17 Jan 202425.5025.5225.4525.5224.7819,100
16 Jan 202425.5425.5525.4825.5324.7936,200
12 Jan 202425.5325.5725.4225.5624.82195,300
11 Jan 202425.3625.4525.3125.4524.7115,300
10 Jan 202425.2925.4225.2825.3324.60163,200
09 Jan 202425.3825.5025.2825.3024.5744,000
08 Jan 202425.3425.3925.2625.3524.6217,800
05 Jan 202425.3325.3925.2225.2724.5432,700
04 Jan 202425.3225.4025.2525.2724.5415,000
03 Jan 202425.3025.3725.1625.2324.5033,300
02 Jan 202425.2925.5025.2725.3024.5729,000
29 Dec 202325.5425.6225.4025.4224.6819,500
28 Dec 202325.6225.7425.3725.4724.7340,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...