-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
-4.08% -
3 MONTH PERFORMANCE
-3.24% -
6 MONTH PERFORMANCE
+1.99% -
YEAR-TO-DATE PERFORMANCE
+0.90% -
1 YEAR PERFORMANCE
+2.72%
Prudential Financial, Inc. 5.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.65 | $25.65 (0%) | $25.89 | $25.62 | 25,964 | $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 |
| 10/11/2024 | $26.53 | $26.62 (0.34%) | $26.63 | $26.52 | 31,130 | $9.72 B |
| 10/10/2024 | $26.54 | $26.53 (-0.04%) | $26.57 | $26.43 | 19,220 | $9.69 B |
| 10/09/2024 | $26.52 | $26.54 (0.08%) | $26.56 | $26.34 | 31,000 | $9.69 B |
| 10/08/2024 | $26.38 | $26.51 (0.49%) | $26.53 | $26.38 | 16,947 | $9.68 B |
| 10/07/2024 | $26.42 | $26.38 (-0.15%) | $26.45 | $26.24 | 14,400 | $9.52 B |
| 10/04/2024 | $26.60 | $26.47 (-0.49%) | $26.60 | $26.25 | 37,304 | $9.56 B |
| 10/03/2024 | $26.70 | $26.60 (-0.37%) | $26.72 | $26.59 | 14,621 | $9.60 B |
| 10/02/2024 | $26.44 | $26.72 (1.06%) | $26.72 | $26.35 | 31,628 | $9.65 B |
| 10/01/2024 | $26.22 | $26.45 (0.88%) | $26.45 | $26.17 | 27,000 | $9.55 B |
| 09/30/2024 | $26.20 | $26.15 (-0.19%) | $26.20 | $25.88 | 22,400 | $9.38 B |
| 09/27/2024 | $26.20 | $26.20 (0%) | $26.36 | $26.13 | 31,202 | $9.40 B |
| 09/26/2024 | $26.36 | $26.16 (-0.76%) | $26.36 | $26.08 | 20,400 | $9.39 B |
| 09/25/2024 | $26.35 | $26.22 (-0.49%) | $26.40 | $26.15 | 13,501 | $9.41 B |
| 09/24/2024 | $26.44 | $26.25 (-0.72%) | $26.44 | $26.18 | 27,400 | $9.42 B |
| 09/23/2024 | $26.75 | $26.39 (-1.35%) | $26.75 | $26.38 | 24,900 | $9.47 B |
| 09/20/2024 | $26.76 | $26.73 (-0.11%) | $26.86 | $26.59 | 19,100 | $9.59 B |
| 09/19/2024 | $26.80 | $26.78 (-0.07%) | $26.80 | $26.68 | 15,315 | $9.61 B |
| 09/18/2024 | $26.77 | $26.67 (-0.37%) | $26.78 | $26.55 | 23,900 | $9.57 B |
| 09/17/2024 | $26.60 | $26.68 (0.3%) | $26.75 | $26.52 | 22,405 | $9.57 B |
| 09/16/2024 | $26.54 | $26.55 (0.04%) | $26.60 | $26.36 | 15,400 | $9.53 B |
| 09/13/2024 | $26.40 | $26.49 (0.34%) | $26.49 | $26.40 | 9,745 | $9.50 B |
| 09/12/2024 | $26.10 | $26.27 (0.65%) | $26.28 | $26.06 | 21,610 | $9.43 B |
| 09/11/2024 | $26.23 | $26.10 (-0.5%) | $26.23 | $26.03 | 15,722 | $9.36 B |
| 09/10/2024 | $26.29 | $26.13 (-0.61%) | $26.29 | $26.02 | 18,400 | $9.38 B |
| 09/09/2024 | $26.22 | $26.18 (-0.15%) | $26.28 | $26.10 | 13,108 | $9.39 B |
| 09/06/2024 | $26.36 | $26.13 (-0.87%) | $26.47 | $26.07 | 14,419 | $9.38 B |
| 09/05/2024 | $26.26 | $26.25 (-0.04%) | $26.35 | $26.19 | 18,000 | $9.42 B |
| 09/04/2024 | $26.18 | $26.26 (0.31%) | $26.29 | $26.14 | 17,800 | $9.42 B |
| 09/03/2024 | $26.20 | $26.10 (-0.38%) | $26.20 | $26.07 | 17,800 | $9.36 B |
| 08/30/2024 | $26.55 | $26.10 (-1.69%) | $26.55 | $26.07 | 45,121 | $9.36 B |
| 08/29/2024 | $26.55 | $26.48 (-0.26%) | $26.55 | $26.46 | 13,105 | $9.50 B |
| 08/28/2024 | $26.52 | $26.47 (-0.19%) | $26.55 | $26.42 | 26,208 | $9.50 B |
| 08/27/2024 | $26.47 | $26.45 (-0.08%) | $26.56 | $26.41 | 10,700 | $9.49 B |
| 08/26/2024 | $26.60 | $26.44 (-0.6%) | $26.60 | $26.40 | 24,621 | $9.49 B |
| 08/23/2024 | $26.46 | $26.55 (0.34%) | $26.59 | $26.46 | 14,800 | $9.53 B |
| 08/22/2024 | $26.54 | $26.39 (-0.57%) | $26.54 | $26.36 | 16,011 | $9.47 B |
| 08/21/2024 | $26.55 | $26.46 (-0.34%) | $26.59 | $26.46 | 12,048 | $9.49 B |
| 08/20/2024 | $26.66 | $26.48 (-0.68%) | $26.72 | $26.47 | 35,600 | $9.50 B |
| 08/19/2024 | $26.50 | $26.54 (0.15%) | $26.68 | $26.50 | 22,500 | $9.52 B |