Prudential Financial (PRU)

100.64
+0.03 (0.03%)
NYSE· Last Trade: May 31st, 10:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prudential Financial (PRU)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026100.83102.30100.31100.643,715,915100.64
5/28/2026101.40102.11100.51100.611,924,399100.61
5/27/2026102.77103.18101.21101.491,469,587101.49
5/26/2026102.79103.50102.47102.621,400,798102.62
5/22/2026104.34104.91104.02104.121,301,702102.72
5/21/2026103.05104.50102.37104.241,391,305102.84
5/20/2026101.37103.57100.00103.221,423,011101.83
5/19/2026102.75102.97101.03101.161,807,32199.80
5/18/2026101.94103.39101.79102.981,574,477101.59
5/15/2026102.86103.05100.97101.932,019,091100.56
5/14/2026103.22104.11102.80103.201,571,420101.81
5/13/2026102.03103.39101.70102.382,191,522101.00
5/12/2026101.50102.7599.92102.581,756,538101.20
5/11/2026101.00101.52100.07101.121,464,13799.76
5/08/202699.57100.8398.99100.811,775,63599.45
5/07/2026100.49101.4698.6899.442,133,09198.10
5/06/2026101.89102.5297.91100.163,721,50298.81
5/05/202697.79100.5697.00100.274,097,84598.92
5/04/202697.8398.6797.0097.652,064,44896.34
5/01/202698.5099.3897.4498.621,895,58897.29
4/30/202695.7698.6295.2198.112,131,44896.79
4/29/202696.8297.5996.2096.422,797,43095.12
4/28/202696.4097.4595.9496.912,323,25695.61
4/27/202693.9095.7893.8295.592,047,79994.30
4/24/202695.3195.4594.1594.212,157,24992.94
4/23/202694.5995.1493.2494.352,576,57793.08
4/22/202693.1795.4592.6694.854,307,04993.57
4/21/202698.5099.7595.6296.454,542,27895.15
4/20/2026101.27102.68101.26102.601,478,820101.22
4/17/2026100.21102.84100.21101.652,438,916100.28
4/16/2026100.07100.3899.3699.781,707,57998.44
4/15/202698.61100.1798.2999.421,945,60998.08
4/14/202698.0099.1997.3298.761,877,56197.43
4/13/202696.0098.5295.9598.481,808,62097.16
4/10/202696.7197.1995.7696.901,708,41295.60
4/09/202696.0197.6596.0197.101,903,26095.79
4/08/202699.83100.0696.0796.653,361,00395.35
4/07/202697.1498.0596.6797.401,823,70196.09
4/06/202697.2598.2697.0097.821,415,95896.50
4/02/202696.7798.6395.8697.581,682,22696.27
4/01/202698.1499.1697.2897.982,273,14696.66
3/31/202696.2598.0995.1997.692,479,85896.38
3/30/202693.7495.3793.1394.481,695,47693.21
3/27/202695.5795.5792.7693.291,845,82992.04
3/26/202695.4496.4794.4295.271,932,34193.99
3/25/202695.7296.2694.2295.261,352,56493.98
3/24/202693.3695.5093.1394.801,692,61793.53
3/23/202694.8095.5993.6094.292,507,78693.02
3/20/202692.6993.4392.3593.036,433,78191.78
3/19/202692.5093.7392.1492.512,214,03491.27
3/18/202693.8494.7092.8592.911,930,67491.66
3/17/202694.5695.8794.2494.492,121,27593.22
3/16/202693.0994.4492.5093.222,096,29391.97
3/13/202692.9293.5091.8992.002,604,61090.76
3/12/202693.6194.7192.1992.342,548,18991.10
3/11/202695.0596.1893.1394.942,565,05393.66
3/10/202695.7596.7694.1995.472,271,47094.19
3/09/202696.0397.0093.3895.932,791,93994.64
3/06/202697.2597.2594.8497.122,625,97695.81
3/05/202697.6299.3897.5199.142,574,33397.81
3/04/202699.0199.5098.2898.791,755,50497.46
3/03/202698.0599.5695.5598.752,579,44397.42
3/02/202697.25100.5296.1099.952,201,84698.61