Prudential Financial, Inc. PRU
NYSE · United States · Finance
$113.58-1.48 (-1.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $113.58 | -1.29% | $114.93 | $115.88 | $113.49 | 1.58M |
| 2026-09-29 | $115.06 | -0.89% | $115.58 | $116.36 | $114.42 | 1.46M |
| 2026-09-28 | $116.09 | -2.81% | $118.62 | $119.22 | $115.44 | 1.51M |
| 2026-09-25 | $119.45 | +0.59% | $119.17 | $119.58 | $117.69 | 1.02M |
| 2026-09-24 | $118.75 | +0.99% | $118.44 | $119.65 | $118.17 | 1.68M |
| 2026-09-23 | $117.59 | -0.06% | $117.08 | $119.36 | $116.99 | 1.40M |
| 2026-09-22 | $117.66 | -0.73% | $119.00 | $119.00 | $116.27 | 1.41M |
| 2026-09-21 | $118.53 | +0.11% | $119.25 | $119.77 | $118.45 | 1.15M |
| 2026-09-18 | $118.40 | +0.40% | $116.96 | $118.60 | $116.27 | 3.15M |
| 2026-09-17 | $117.93 | +0.76% | $118.27 | $118.82 | $117.45 | 1.21M |
| 2026-09-16 | $117.04 | -1.90% | $119.16 | $119.62 | $115.32 | 2.22M |
| 2026-09-15 | $119.31 | -0.16% | $119.34 | $119.72 | $118.26 | 1.32M |
| 2026-09-14 | $119.50 | +0.22% | $119.23 | $120.00 | $118.80 | 978.00K |
| 2026-09-11 | $119.24 | +0.64% | $120.00 | $120.27 | $117.44 | 1.17M |
| 2026-09-10 | $118.48 | +0.76% | $117.91 | $118.96 | $117.41 | 1.53M |
| 2026-09-09 | $117.59 | -1.50% | $119.03 | $119.68 | $116.73 | 2.37M |
| 2026-09-08 | $119.38 | -2.16% | $121.05 | $121.44 | $119.36 | 1.19M |
| 2026-09-04 | $122.02 | -0.96% | $122.07 | $123.57 | $119.99 | 1.41M |
| 2026-09-03 | $123.20 | +2.80% | $121.17 | $123.35 | $121.01 | 1.54M |
| 2026-09-02 | $119.84 | +2.30% | $117.40 | $120.78 | $117.40 | 1.53M |
| 2026-09-01 | $117.14 | -0.39% | $118.14 | $119.30 | $116.61 | 1.45M |
| 2026-08-31 | $117.60 | -1.83% | $119.37 | $119.37 | $117.58 | 2.44M |
| 2026-08-28 | $119.79 | -0.48% | $121.21 | $121.60 | $119.74 | 1.25M |
| 2026-08-27 | $120.37 | +0.11% | $119.74 | $120.56 | $119.04 | 1.33M |
| 2026-08-26 | $120.24 | +0.07% | $119.85 | $120.96 | $119.25 | 1.54M |
| 2026-08-25 | $120.15 | -2.05% | $121.64 | $121.64 | $117.95 | 2.04M |
| 2026-08-24 | $122.67 | +1.25% | $121.15 | $122.80 | $121.15 | 1.64M |
| 2026-08-21 | $121.15 | +0.46% | $121.50 | $122.55 | $120.66 | 2.21M |
| 2026-08-20 | $120.59 | -1.33% | $122.22 | $122.62 | $120.50 | 1.49M |
| 2026-08-19 | $122.22 | -1.86% | $124.71 | $125.18 | $122.10 | 1.28M |
| 2026-08-18 | $124.54 | -0.02% | $125.52 | $126.20 | $124.50 | 1.32M |
| 2026-08-17 | $124.56 | -0.46% | $125.02 | $126.33 | $124.38 | 1.24M |
| 2026-08-14 | $125.13 | +0.30% | $124.89 | $125.52 | $124.41 | 1.21M |
| 2026-08-13 | $124.75 | +1.64% | $123.44 | $124.93 | $122.98 | 1.16M |
| 2026-08-12 | $122.74 | +0.34% | $122.04 | $123.27 | $121.54 | 1.32M |
| 2026-08-11 | $122.32 | +0.17% | $122.00 | $123.65 | $121.31 | 1.81M |
| 2026-08-10 | $122.11 | +0.68% | $120.54 | $122.26 | $120.54 | 1.31M |
| 2026-08-07 | $121.28 | -0.18% | $121.00 | $122.51 | $120.31 | 2.08M |
| 2026-08-06 | $121.50 | +1.12% | $121.20 | $121.86 | $119.54 | 2.35M |
| 2026-08-05 | $120.16 | -2.74% | $124.04 | $127.72 | $117.63 | 4.94M |
| 2026-08-04 | $123.54 | +0.46% | $120.90 | $123.70 | $120.00 | 2.04M |
| 2026-08-03 | $122.98 | +0.74% | $122.62 | $123.60 | $122.49 | 2.06M |
| 2026-07-31 | $122.08 | -0.56% | $122.29 | $123.13 | $121.50 | 2.33M |
| 2026-07-30 | $122.77 | +0.11% | $123.23 | $123.63 | $122.01 | 2.12M |
| 2026-07-29 | $122.63 | -1.05% | $123.14 | $124.50 | $122.07 | 2.15M |
| 2026-07-28 | $123.93 | +1.67% | $122.00 | $124.57 | $121.60 | 2.04M |
| 2026-07-27 | $121.89 | +1.61% | $120.62 | $122.57 | $120.62 | 2.25M |
| 2026-07-24 | $119.96 | +1.80% | $117.35 | $119.99 | $117.07 | 1.69M |
| 2026-07-23 | $117.84 | -0.85% | $118.50 | $118.86 | $116.83 | 1.23M |
| 2026-07-22 | $118.85 | +0.22% | $119.00 | $120.59 | $118.23 | 1.73M |
| 2026-07-21 | $118.59 | +0.53% | $117.77 | $118.63 | $117.01 | 1.49M |
| 2026-07-20 | $117.97 | -0.92% | $119.05 | $119.41 | $117.70 | 1.76M |
| 2026-07-17 | $119.07 | +0.69% | $117.73 | $120.53 | $117.35 | 1.83M |
| 2026-07-16 | $118.25 | +2.79% | $115.86 | $118.27 | $115.36 | 1.93M |
| 2026-07-15 | $115.04 | +0.22% | $114.68 | $115.52 | $113.64 | 1.61M |
| 2026-07-14 | $114.79 | -1.19% | $115.12 | $115.65 | $114.62 | 1.35M |
| 2026-07-13 | $116.17 | +0.69% | $116.51 | $117.16 | $115.86 | 1.81M |
| 2026-07-10 | $115.37 | +0.32% | $116.11 | $116.25 | $114.77 | 1.31M |
| 2026-07-09 | $115.00 | +2.07% | $113.79 | $116.70 | $113.71 | 2.40M |
| 2026-07-08 | $112.67 | -2.42% | $115.50 | $115.92 | $112.44 | 1.30M |
| 2026-07-07 | $115.47 | +1.04% | $114.88 | $116.50 | $114.73 | 1.44M |
| 2026-07-06 | $114.28 | +1.18% | $113.05 | $114.44 | $112.77 | 1.74M |
| 2026-07-02 | $112.95 | +1.69% | $111.65 | $113.00 | $111.01 | 1.54M |
| 2026-07-01 | $111.07 | +2.91% | $108.38 | $111.69 | $108.09 | 1.82M |
| 2026-06-30 | $107.93 | -1.16% | $108.75 | $109.24 | $107.75 | 1.57M |
| 2026-06-29 | $109.20 | +0.88% | $107.96 | $109.27 | $107.78 | 1.71M |
| 2026-06-26 | $108.25 | +1.14% | $107.35 | $109.01 | $107.26 | 2.99M |
| 2026-06-25 | $107.03 | +0.72% | $106.94 | $109.14 | $106.50 | 1.36M |
| 2026-06-24 | $106.26 | -2.05% | $109.00 | $109.12 | $105.19 | 2.10M |
| 2026-06-23 | $108.48 | +0.20% | $108.13 | $108.76 | $107.82 | 1.38M |
| 2026-06-22 | $108.26 | +1.62% | $107.07 | $109.35 | $106.19 | 2.17M |
| 2026-06-18 | $106.53 | -0.45% | $107.74 | $108.00 | $106.47 | 3.58M |
| 2026-06-17 | $107.01 | -1.97% | $108.72 | $109.40 | $106.69 | 1.79M |
| 2026-06-16 | $109.16 | +0.43% | $109.72 | $110.89 | $108.85 | 2.21M |
| 2026-06-15 | $108.69 | +0.18% | $109.00 | $109.66 | $108.58 | 2.20M |
| 2026-06-12 | $108.50 | +1.87% | $107.14 | $108.56 | $106.76 | 1.84M |
| 2026-06-11 | $106.51 | +1.27% | $105.67 | $106.97 | $104.99 | 1.75M |
| 2026-06-10 | $105.17 | +1.42% | $103.93 | $106.10 | $103.70 | 1.68M |
| 2026-06-09 | $103.70 | -0.02% | $102.99 | $104.67 | $102.60 | 1.99M |
| 2026-06-08 | $103.72 | -0.86% | $104.33 | $105.15 | $103.64 | 1.42M |
| 2026-06-05 | $104.62 | +1.26% | $103.59 | $105.18 | $103.50 | 2.18M |
| 2026-06-04 | $103.32 | +2.51% | $101.92 | $103.87 | $101.68 | 1.60M |
| 2026-06-03 | $100.79 | -1.88% | $101.78 | $102.13 | $100.40 | 1.82M |
| 2026-06-02 | $102.72 | +2.22% | $101.00 | $103.29 | $100.54 | 1.94M |
| 2026-06-01 | $100.49 | -0.15% | $99.98 | $101.37 | $99.63 | 1.55M |
| 2026-05-29 | $100.64 | +0.03% | $100.83 | $102.30 | $100.31 | 3.71M |
| 2026-05-28 | $100.61 | -0.87% | $101.40 | $102.11 | $100.51 | 1.92M |
| 2026-05-27 | $101.49 | -1.10% | $102.77 | $103.18 | $101.21 | 1.47M |
| 2026-05-26 | $102.62 | -1.44% | $102.79 | $103.50 | $102.47 | 1.40M |
| 2026-05-22 | $104.12 | -0.12% | $104.34 | $104.91 | $104.02 | 1.30M |