Prudential Financial (PRU)

107.93
-1.27 (-1.16%)
NYSE· Last Trade: Jun 30th, 8:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prudential Financial (PRU)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026108.75109.24107.75107.931,572,482107.93
6/29/2026107.96109.27107.78109.201,711,489109.20
6/26/2026107.35109.01107.26108.252,987,627108.25
6/25/2026106.94109.14106.50107.031,356,780107.03
6/24/2026109.00109.12105.19106.262,096,677106.26
6/23/2026108.13108.76107.82108.481,496,542108.48
6/22/2026107.07109.35106.19108.262,166,627108.26
6/18/2026107.74108.00106.47106.533,583,038106.53
6/17/2026108.72109.39106.69107.011,788,293107.01
6/16/2026109.72110.89108.85109.162,212,539109.16
6/15/2026109.00109.66108.58108.692,198,374108.69
6/12/2026107.14108.56106.76108.501,837,864108.50
6/11/2026105.67106.97104.99106.511,747,764106.51
6/10/2026103.93106.10103.70105.171,676,913105.17
6/09/2026102.99104.67102.60103.701,989,076103.70
6/08/2026104.33105.15103.64103.721,421,329103.72
6/05/2026103.59105.17103.50104.622,181,953104.62
6/04/2026101.92103.87101.68103.321,596,687103.32
6/03/2026101.78102.13100.40100.791,817,233100.79
6/02/2026101.00103.29100.54102.721,942,507102.72
6/01/202699.98101.3799.63100.491,552,629100.49
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
5/22/2026104.34104.91104.02104.121,301,702104.12
5/21/2026103.05104.50102.37104.241,391,305104.24
5/20/2026101.37103.57100.00103.221,423,011103.22
5/19/2026102.75102.97101.03101.161,807,321101.16
5/18/2026101.94103.39101.79102.981,574,477102.98
5/15/2026102.86103.05100.97101.932,019,091101.93
5/14/2026103.22104.11102.80103.201,571,420103.20
5/13/2026102.03103.39101.70102.382,191,522102.38
5/12/2026101.50102.7599.92102.581,756,538102.58
5/11/2026101.00101.52100.07101.121,464,137101.12
5/08/202699.57100.8398.99100.811,775,635100.81
5/07/2026100.49101.4698.6899.442,133,09199.44
5/06/2026101.89102.5297.91100.163,721,502100.16
5/05/202697.79100.5697.00100.274,097,845100.27
5/04/202697.8398.6797.0097.652,064,44897.65
5/01/202698.5099.3897.4498.621,895,58898.62
4/30/202695.7698.6295.2198.112,131,44898.11
4/29/202696.8297.5996.2096.422,797,43096.42
4/28/202696.4097.4595.9496.912,323,25696.91
4/27/202693.9095.7893.8295.592,047,79995.59
4/24/202695.3195.4594.1594.212,157,24994.21
4/23/202694.5995.1493.2494.352,576,57794.35
4/22/202693.1795.4592.6694.854,307,04994.85
4/21/202698.5099.7595.6296.454,542,27896.45
4/20/2026101.27102.68101.26102.601,478,820102.60
4/17/2026100.21102.84100.21101.652,438,916101.65
4/16/2026100.07100.3899.3699.781,707,57999.78
4/15/202698.61100.1798.2999.421,945,60999.42
4/14/202698.0099.1997.3298.761,877,56198.76
4/13/202696.0098.5295.9598.481,808,62098.48
4/10/202696.7197.1995.7696.901,708,41296.90
4/09/202696.0197.6596.0197.101,903,26097.10
4/08/202699.83100.0696.0796.653,361,00396.65
4/07/202697.1498.0596.6797.401,823,70197.40
4/06/202697.2598.2697.0097.821,415,95897.82
4/02/202696.7798.6395.8697.581,682,22697.58
4/01/202698.1499.1697.2897.982,273,14697.98