UK markets close in 7 hours 8 minutes

Prudential Financial, Inc. 5.62 (PRS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.62+0.26 (+1.05%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.3024.6424.3024.6224.6223,000
22 Apr 202424.2824.3624.2724.3624.3622,700
19 Apr 202424.1624.2824.1524.2124.2119,800
18 Apr 202424.2824.4224.0124.1324.1322,800
17 Apr 202424.2924.3524.1724.2424.2430,200
16 Apr 202424.2524.3124.1124.1224.1222,600
15 Apr 202424.7924.7924.2924.3224.3232,300
12 Apr 202424.8224.9224.7124.7924.7917,700
11 Apr 202424.9924.9924.6524.8924.8931,600
10 Apr 202425.0125.0524.8224.9924.9948,500
09 Apr 202425.0825.2325.0525.1225.1231,800
08 Apr 202425.1325.1325.0525.0825.0811,700
05 Apr 202425.0625.1725.0625.1025.1012,400
04 Apr 202425.1225.1425.0625.0925.0910,900
03 Apr 202424.9325.0824.8525.0825.0824,500
02 Apr 202424.9825.0024.8625.0025.0015,800
01 Apr 202425.0125.1424.8625.1125.1134,600
28 Mar 202425.0425.1025.0025.0425.0481,700
27 Mar 202425.1625.1625.0225.1025.1021,200
26 Mar 202425.0625.1625.0525.1225.1248,100
25 Mar 202425.0825.1625.0125.0425.0426,700
22 Mar 202425.1725.1725.0225.0825.0849,600
21 Mar 202425.1225.1825.1225.1525.1534,900
20 Mar 202424.9925.1724.9925.1225.1221,400
19 Mar 202424.9725.1224.9325.0325.0322,100
18 Mar 202424.9625.0024.9124.9724.9727,400
15 Mar 202424.9524.9924.8224.9424.9411,300
14 Mar 202425.1025.1624.8524.9324.9318,800
13 Mar 202425.1525.1625.0525.1025.1019,100
12 Mar 202425.0825.1825.0625.1025.1015,000
11 Mar 202425.1525.1825.0825.1425.1412,100
08 Mar 202425.1225.1825.0725.1825.1814,800
07 Mar 202425.1025.1525.0525.1225.1213,700
06 Mar 202424.8825.1324.8825.0525.0531,100
05 Mar 202424.7024.8624.7024.8624.8613,300
04 Mar 202424.8524.9424.7124.7324.7313,700
01 Mar 202424.9425.0024.8724.9124.9114,900
29 Feb 202425.0125.1324.9825.0025.0046,500
28 Feb 202425.0025.0924.9525.0225.0221,000
27 Feb 202425.0625.1025.0025.0125.0117,800
26 Feb 202425.0425.1125.0125.0925.0921,600
23 Feb 202425.0025.1525.0025.1325.1321,200
22 Feb 202424.9525.0224.9025.0025.009,700
21 Feb 202425.0025.0824.8924.8924.8914,900
20 Feb 202424.9225.0624.9225.0125.0138,600
16 Feb 202424.9425.0424.9025.0425.0415,300
15 Feb 202424.9925.0624.8625.0625.0618,000
14 Feb 202424.9125.0424.8724.8724.8720,500
13 Feb 202425.0025.1524.8024.9524.9531,200
12 Feb 202425.1525.2025.0525.1925.1921,600
09 Feb 202425.0025.1524.9925.0925.0920,300
08 Feb 202424.9025.0424.8625.0125.0129,200
07 Feb 202424.8725.0624.8225.0225.0236,900
06 Feb 202424.9024.9824.8124.8624.8624,500
05 Feb 202424.9224.9924.8524.8724.8777,200
02 Feb 202424.9124.9924.9124.9824.9830,600
01 Feb 202424.8625.0624.8024.9924.9920,600
31 Jan 202424.9725.0024.8624.8624.8624,300
31 Jan 20240.352 Dividend
30 Jan 202425.2025.2525.1225.2524.9024,200
29 Jan 202425.1525.1925.1025.1824.8311,100
26 Jan 202425.1025.1825.0725.1824.8313,700
25 Jan 202425.0225.1925.0225.1824.8314,900
24 Jan 202424.9525.0724.9525.0424.6914,500
23 Jan 202424.8425.0424.8424.9224.5718,200
22 Jan 202424.9424.9524.7624.8724.5213,900
19 Jan 202424.6724.8424.5624.8424.4925,700
18 Jan 202424.7624.9024.6024.6824.3425,100
17 Jan 202424.7124.8424.6524.7824.4322,200
16 Jan 202425.0225.0424.7624.8424.4917,000
12 Jan 202425.1125.1124.9825.0724.7218,400
11 Jan 202424.9825.0224.8825.0224.6718,500
10 Jan 202424.9525.1024.9525.0124.6612,100
09 Jan 202424.9525.0924.9024.9824.6315,400
08 Jan 202424.8425.0024.7125.0024.6520,400
05 Jan 202424.7024.8724.7024.7724.4229,300
04 Jan 202424.7024.8024.5424.6824.3415,200
03 Jan 202424.7224.9024.6224.7624.4129,300
02 Jan 202424.8524.9224.7824.8424.4915,600
29 Dec 202324.9025.0024.8624.9624.61129,700
28 Dec 202324.8124.9924.8124.9424.5947,700
27 Dec 202324.6924.9724.6124.9324.5880,100
26 Dec 202324.3624.6524.3624.6424.3023,700
22 Dec 202324.3624.4924.3024.4224.0826,400
21 Dec 202324.3224.4624.2224.3624.0242,900
20 Dec 202324.0524.3224.0524.2723.9331,100
19 Dec 202324.0324.1423.9724.1223.7852,600
18 Dec 202324.3024.3723.8523.9423.6138,600
15 Dec 202324.5824.5824.1024.2723.9328,300
14 Dec 202324.6624.7024.3124.5024.1636,700
13 Dec 202324.1524.7124.1524.7124.3729,800
12 Dec 202324.0624.2623.9224.1523.8141,900
11 Dec 202323.8324.0923.7824.0623.7239,000
08 Dec 202324.1524.2723.9123.9223.5940,900
07 Dec 202324.2324.3824.1524.1723.8319,800
06 Dec 202324.3024.4124.1824.1923.8523,600
05 Dec 202324.3024.4824.1524.2323.8916,100
04 Dec 202324.3524.5024.1224.2723.9328,200
01 Dec 202324.1024.4624.1024.4024.0614,800
30 Nov 202324.3024.3524.1824.1823.8465,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...