5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-3.95%
Prudential Financial, Inc. 5.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $24.46 | $24.55 (0.37%) | $24.60 | $24.36 | 17,603 | $8.76 B |
| 01/13/2025 | $24.65 | $24.46 (-0.77%) | $24.65 | $24.24 | 57,527 | $8.73 B |
| 01/10/2025 | $24.69 | $24.55 (-0.57%) | $24.78 | $24.30 | 59,031 | $8.76 B |
| 01/08/2025 | $25.05 | $24.81 (-0.96%) | $25.05 | $24.81 | 35,500 | $8.85 B |
| 01/07/2025 | $25.26 | $25.02 (-0.95%) | $25.26 | $25.01 | 28,934 | $8.93 B |
| 01/06/2025 | $25.40 | $25.20 (-0.79%) | $25.40 | $25.13 | 18,700 | $8.99 B |
| 01/03/2025 | $25.17 | $25.34 (0.68%) | $25.35 | $25.11 | 18,100 | $9.04 B |
| 01/02/2025 | $25.03 | $25.12 (0.36%) | $25.33 | $24.93 | 21,623 | $8.97 B |
| 12/31/2024 | $25.29 | $24.90 (-1.54%) | $25.29 | $24.90 | 120,900 | $8.89 B |
| 12/30/2024 | $25.05 | $25.20 (0.6%) | $25.24 | $24.95 | 23,244 | $8.99 B |
| 12/27/2024 | $25.00 | $25.06 (0.24%) | $25.25 | $24.90 | 23,106 | $8.94 B |
| 12/26/2024 | $25.09 | $25.04 (-0.2%) | $25.09 | $25.00 | 24,230 | $8.94 B |
| 12/24/2024 | $25.34 | $25.11 (-0.91%) | $25.41 | $25.00 | 13,922 | $8.96 B |
| 12/23/2024 | $25.28 | $25.27 (-0.04%) | $25.34 | $25.20 | 17,500 | $9.02 B |
| 12/20/2024 | $25.22 | $25.27 (0.2%) | $25.40 | $25.14 | 12,600 | $9.02 B |
| 12/19/2024 | $25.26 | $25.25 (-0.04%) | $25.50 | $25.02 | 31,800 | $9.01 B |
| 12/18/2024 | $25.58 | $25.31 (-1.06%) | $25.66 | $25.31 | 28,200 | $9.03 B |
| 12/17/2024 | $25.17 | $25.49 (1.27%) | $25.56 | $25.17 | 26,540 | $9.10 B |
| 12/16/2024 | $25.24 | $25.18 (-0.24%) | $25.30 | $25.06 | 26,537 | $8.99 B |
| 12/13/2024 | $25.25 | $25.05 (-0.79%) | $25.29 | $25.02 | 26,900 | $8.94 B |
| 12/12/2024 | $25.36 | $25.23 (-0.51%) | $25.50 | $25.21 | 18,138 | $9.00 B |
| 12/11/2024 | $25.52 | $25.40 (-0.47%) | $25.59 | $25.37 | 14,107 | $9.07 B |
| 12/10/2024 | $25.54 | $25.42 (-0.47%) | $25.54 | $25.35 | 17,129 | $9.07 B |
| 12/09/2024 | $25.60 | $25.47 (-0.51%) | $25.70 | $25.38 | 18,700 | $9.09 B |
| 12/06/2024 | $25.79 | $25.55 (-0.93%) | $25.84 | $25.55 | 16,328 | $9.12 B |
| 12/05/2024 | $25.75 | $25.67 (-0.31%) | $25.80 | $25.64 | 23,943 | $9.16 B |
| 12/04/2024 | $25.67 | $25.61 (-0.23%) | $25.77 | $25.52 | 17,300 | $9.14 B |
| 12/03/2024 | $25.93 | $25.58 (-1.35%) | $25.93 | $25.56 | 17,407 | $9.13 B |
| 12/02/2024 | $26.00 | $25.86 (-0.54%) | $26.00 | $25.81 | 19,300 | $9.23 B |
| 11/29/2024 | $25.66 | $26.02 (1.4%) | $26.02 | $25.55 | 27,400 | $9.29 B |
| 11/27/2024 | $25.73 | $25.63 (-0.39%) | $25.74 | $25.54 | 12,148 | $9.15 B |
| 11/26/2024 | $25.91 | $25.60 (-1.2%) | $25.91 | $25.55 | 7,900 | $9.14 B |
| 11/25/2024 | $25.98 | $25.83 (-0.58%) | $25.98 | $25.74 | 9,500 | $9.22 B |
| 11/22/2024 | $25.73 | $25.60 (-0.51%) | $25.83 | $25.52 | 11,800 | $9.14 B |
| 11/21/2024 | $25.47 | $25.55 (0.31%) | $25.55 | $25.42 | 9,200 | $9.12 B |
| 11/20/2024 | $25.43 | $25.35 (-0.31%) | $25.43 | $25.30 | 9,639 | $9.05 B |
| 11/19/2024 | $25.68 | $25.43 (-0.97%) | $25.75 | $25.39 | 19,001 | $9.08 B |
| 11/18/2024 | $25.65 | $25.65 (0%) | $25.89 | $25.62 | 26,000 | $9.15 B |
| 11/15/2024 | $25.66 | $25.55 (-0.43%) | $25.66 | $25.48 | 17,730 | $9.12 B |
| 11/14/2024 | $25.99 | $25.98 (-0.04%) | $25.99 | $25.71 | 9,700 | $9.27 B |
| 11/13/2024 | $25.92 | $25.81 (-0.42%) | $26.03 | $25.80 | 19,701 | $9.21 B |
| 11/12/2024 | $26.06 | $25.90 (-0.61%) | $26.11 | $25.84 | 13,200 | $9.24 B |
| 11/11/2024 | $26.35 | $26.06 (-1.1%) | $26.40 | $26.05 | 6,300 | $9.30 B |
| 11/08/2024 | $26.19 | $26.22 (0.11%) | $26.22 | $26.08 | 15,723 | $9.58 B |
| 11/07/2024 | $25.92 | $26.01 (0.35%) | $26.18 | $25.89 | 10,500 | $9.50 B |
| 11/06/2024 | $26.16 | $25.87 (-1.11%) | $26.16 | $25.87 | 29,942 | $9.45 B |
| 11/05/2024 | $26.14 | $26.17 (0.11%) | $26.24 | $26.02 | 15,000 | $9.56 B |
| 11/04/2024 | $26.14 | $25.97 (-0.65%) | $26.21 | $25.97 | 10,000 | $9.49 B |
| 11/01/2024 | $26.21 | $26.01 (-0.76%) | $26.21 | $26.00 | 7,800 | $9.50 B |
| 10/31/2024 | $26.20 | $26.07 (-0.5%) | $26.20 | $25.91 | 26,200 | $9.52 B |
| 10/30/2024 | $26.20 | $26.06 (-0.53%) | $26.24 | $26.06 | 7,000 | $9.52 B |
| 10/29/2024 | $26.32 | $26.12 (-0.76%) | $26.32 | $25.99 | 16,620 | $9.54 B |
| 10/28/2024 | $26.47 | $26.35 (-0.45%) | $26.47 | $26.11 | 9,746 | $9.62 B |
| 10/25/2024 | $26.45 | $26.35 (-0.38%) | $26.51 | $26.19 | 18,445 | $9.62 B |
| 10/24/2024 | $26.39 | $26.28 (-0.42%) | $26.66 | $26.14 | 17,002 | $9.60 B |
| 10/23/2024 | $26.62 | $26.30 (-1.2%) | $26.62 | $26.17 | 21,400 | $9.61 B |
| 10/22/2024 | $26.63 | $26.64 (0.04%) | $26.65 | $26.50 | 10,900 | $9.73 B |
| 10/21/2024 | $26.69 | $26.56 (-0.49%) | $26.72 | $26.50 | 9,100 | $9.70 B |
| 10/18/2024 | $26.80 | $26.74 (-0.22%) | $26.85 | $26.70 | 15,700 | $9.77 B |
| 10/17/2024 | $26.84 | $26.85 (0.04%) | $26.87 | $26.78 | 10,622 | $9.81 B |
| 10/16/2024 | $26.78 | $26.87 (0.34%) | $26.89 | $26.63 | 24,708 | $9.81 B |
| 10/15/2024 | $26.72 | $26.78 (0.22%) | $26.80 | $26.66 | 16,400 | $9.78 B |
| 10/14/2024 | $26.61 | $26.71 (0.38%) | $26.74 | $26.57 | 10,423 | $9.76 B |