Prudential Financial (PRU)

122.35
-0.85 (-0.69%)
NYSE· Last Trade: Sep 4th, 10:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prudential Financial (PRU)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/2026121.17123.35121.01123.201,543,121123.20
9/02/2026117.40120.78117.40119.841,525,769119.84
9/01/2026118.14119.30116.61117.141,451,854117.14
8/31/2026119.37119.37117.58117.602,446,525117.60
8/28/2026121.21121.60119.74119.791,248,561119.79
8/27/2026119.74120.56119.04120.371,334,123120.37
8/26/2026119.85120.96119.25120.241,542,687120.24
8/25/2026121.64121.64117.95120.152,044,117120.15
8/24/2026121.15122.80121.15122.671,635,972121.27
8/21/2026121.50122.55120.66121.152,213,406119.77
8/20/2026122.22122.62120.50120.591,485,932119.21
8/19/2026124.71125.18122.10122.221,283,907120.83
8/18/2026125.52126.20124.50124.541,324,094123.12
8/17/2026125.02126.33124.38124.561,239,567123.14
8/14/2026124.89125.52124.41125.131,211,294123.70
8/13/2026123.44124.93122.98124.751,164,275123.33
8/12/2026122.04123.27121.54122.741,324,425121.34
8/11/2026122.00123.66121.31122.321,805,203120.92
8/10/2026120.54122.26120.54122.111,311,808120.72
8/07/2026121.00122.51120.31121.282,079,941119.90
8/06/2026121.20121.86119.54121.502,350,118120.11
8/05/2026124.04127.72117.63120.164,944,586118.79
8/04/2026120.90123.70120.00123.542,035,481122.13
8/03/2026122.62123.60122.48122.982,061,084121.58
7/31/2026122.29123.13121.50122.082,329,492120.69
7/30/2026123.23123.63122.01122.772,124,959121.37
7/29/2026123.14124.50122.07122.632,146,337121.23
7/28/2026122.00124.57121.59123.932,036,614122.52
7/27/2026120.62122.57120.62121.892,253,991120.50
7/24/2026117.35119.99117.07119.961,694,028118.59
7/23/2026118.50118.86116.83117.841,233,632116.50
7/22/2026119.00120.58118.23118.851,727,910117.49
7/21/2026117.77118.63117.01118.591,486,367117.24
7/20/2026119.05119.41117.69117.971,764,289116.62
7/17/2026117.73120.53117.34119.071,828,881117.71
7/16/2026115.86118.27115.36118.251,931,505116.90
7/15/2026114.68115.52113.64115.041,605,018113.73
7/14/2026115.12115.65114.62114.791,347,518113.48
7/13/2026116.51117.16115.86116.171,808,233114.84
7/10/2026116.11116.25114.77115.371,310,512114.05
7/09/2026113.79116.70113.71115.002,396,723113.69
7/08/2026115.50115.92112.44112.671,301,932111.38
7/07/2026114.88116.50114.73115.471,443,945114.15
7/06/2026113.05114.44112.77114.281,801,367112.98
7/02/2026111.65113.00111.01112.951,541,810111.66
7/01/2026108.38111.69108.09111.071,818,895109.80
6/30/2026108.75109.24107.75107.931,572,482106.70
6/29/2026107.96109.27107.78109.201,711,489107.95
6/26/2026107.35109.01107.26108.252,987,627107.02
6/25/2026106.94109.14106.50107.031,356,780105.81
6/24/2026109.00109.12105.19106.262,096,677105.05
6/23/2026108.13108.76107.82108.481,496,542107.24
6/22/2026107.07109.35106.19108.262,166,627107.02
6/18/2026107.74108.00106.47106.533,583,038105.31
6/17/2026108.72109.39106.69107.011,788,293105.79
6/16/2026109.72110.89108.85109.162,212,539107.91
6/15/2026109.00109.66108.58108.692,198,374107.45
6/12/2026107.14108.56106.76108.501,837,864107.26
6/11/2026105.67106.97104.99106.511,747,764105.29
6/10/2026103.93106.10103.70105.171,676,913103.97
6/09/2026102.99104.67102.60103.701,989,076102.52
6/08/2026104.33105.15103.64103.721,421,329102.54
6/05/2026103.59105.17103.50104.622,181,953103.43
6/04/2026101.92103.87101.68103.321,596,687102.14