5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-3.79%
Prudential Financial, Inc. 5.62 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.23 | $23.11 (-0.52%) | $23.23 | $23.05 | 29,377 | $8.33 B |
| 04/29/2025 | $23.28 | $23.25 (-0.13%) | $23.33 | $23.13 | 17,902 | $8.37 B |
| 04/28/2025 | $23.23 | $23.28 (0.22%) | $23.28 | $23.16 | 16,728 | $8.38 B |
| 04/25/2025 | $23.20 | $23.24 (0.17%) | $23.27 | $23.12 | 21,600 | $8.37 B |
| 04/24/2025 | $23.12 | $23.24 (0.52%) | $23.27 | $23.06 | 17,700 | $8.37 B |
| 04/23/2025 | $23.05 | $23.06 (0.04%) | $23.22 | $22.96 | 37,400 | $8.30 B |
| 04/22/2025 | $22.83 | $22.84 (0.04%) | $22.98 | $22.81 | 28,012 | $8.22 B |
| 04/21/2025 | $22.85 | $22.78 (-0.31%) | $22.86 | $22.76 | 31,605 | $8.20 B |
| 04/17/2025 | $22.79 | $22.95 (0.7%) | $23.00 | $22.79 | 26,036 | $8.26 B |
| 04/16/2025 | $22.65 | $22.77 (0.53%) | $22.89 | $22.62 | 25,300 | $8.20 B |
| 04/15/2025 | $22.81 | $22.66 (-0.66%) | $22.88 | $22.65 | 28,808 | $8.16 B |
| 04/14/2025 | $22.76 | $22.72 (-0.18%) | $22.87 | $22.64 | 27,149 | $8.18 B |
| 04/11/2025 | $22.69 | $22.68 (-0.04%) | $22.70 | $22.47 | 33,300 | $8.17 B |
| 04/10/2025 | $22.94 | $22.70 (-1.05%) | $23.00 | $22.57 | 52,000 | $8.17 B |
| 04/09/2025 | $22.63 | $22.97 (1.5%) | $23.28 | $22.54 | 50,401 | $8.27 B |
| 04/08/2025 | $22.92 | $22.77 (-0.65%) | $23.00 | $22.71 | 118,813 | $8.20 B |
| 04/07/2025 | $22.55 | $22.65 (0.44%) | $22.83 | $22.35 | 54,727 | $8.16 B |
| 04/04/2025 | $23.00 | $22.87 (-0.57%) | $23.13 | $22.58 | 50,200 | $8.23 B |
| 04/03/2025 | $23.09 | $22.99 (-0.43%) | $23.09 | $22.92 | 47,802 | $8.28 B |
| 04/02/2025 | $23.26 | $23.25 (-0.04%) | $23.31 | $23.19 | 22,000 | $8.37 B |
| 04/01/2025 | $23.26 | $23.22 (-0.17%) | $23.32 | $23.19 | 28,600 | $8.36 B |
| 03/31/2025 | $23.40 | $23.20 (-0.85%) | $23.50 | $23.13 | 166,436 | $8.35 B |
| 03/28/2025 | $23.50 | $23.45 (-0.21%) | $23.62 | $23.43 | 29,100 | $8.44 B |
| 03/27/2025 | $23.52 | $23.49 (-0.13%) | $23.56 | $23.44 | 34,500 | $8.46 B |
| 03/26/2025 | $23.67 | $23.55 (-0.51%) | $23.74 | $23.50 | 39,738 | $8.48 B |
| 03/25/2025 | $23.62 | $23.74 (0.51%) | $23.77 | $23.62 | 31,047 | $8.55 B |
| 03/24/2025 | $23.77 | $23.71 (-0.25%) | $23.81 | $23.66 | 31,921 | $8.54 B |
| 03/21/2025 | $23.66 | $23.71 (0.21%) | $23.76 | $23.61 | 27,400 | $8.54 B |
| 03/20/2025 | $23.75 | $23.68 (-0.29%) | $23.75 | $23.64 | 35,600 | $8.53 B |
| 03/19/2025 | $23.75 | $23.66 (-0.38%) | $23.77 | $23.60 | 18,517 | $8.52 B |
| 03/18/2025 | $23.79 | $23.72 (-0.29%) | $23.79 | $23.67 | 32,608 | $8.54 B |
| 03/17/2025 | $23.66 | $23.73 (0.3%) | $23.81 | $23.56 | 28,403 | $8.54 B |
| 03/14/2025 | $23.54 | $23.59 (0.21%) | $23.66 | $23.53 | 28,125 | $8.49 B |
| 03/13/2025 | $23.45 | $23.54 (0.38%) | $23.56 | $23.37 | 33,200 | $8.48 B |
| 03/12/2025 | $23.37 | $23.45 (0.34%) | $23.50 | $23.31 | 35,933 | $8.44 B |
| 03/11/2025 | $23.30 | $23.31 (0.04%) | $23.36 | $23.23 | 39,500 | $8.39 B |
| 03/10/2025 | $23.28 | $23.32 (0.17%) | $23.40 | $23.15 | 41,500 | $8.40 B |
| 03/07/2025 | $23.51 | $23.29 (-0.94%) | $23.58 | $23.25 | 35,300 | $8.39 B |
| 03/06/2025 | $23.57 | $23.48 (-0.38%) | $23.60 | $23.45 | 25,900 | $8.45 B |
| 03/05/2025 | $23.67 | $23.55 (-0.51%) | $23.68 | $23.55 | 27,307 | $8.48 B |
| 03/04/2025 | $23.78 | $23.64 (-0.59%) | $23.78 | $23.57 | 19,446 | $8.51 B |
| 03/03/2025 | $23.77 | $23.78 (0.04%) | $23.90 | $23.74 | 26,741 | $8.56 B |
| 02/28/2025 | $24.00 | $23.74 (-1.08%) | $24.00 | $23.70 | 13,515 | $8.55 B |
| 02/27/2025 | $23.91 | $23.90 (-0.04%) | $23.98 | $23.88 | 28,804 | $8.61 B |
| 02/26/2025 | $23.93 | $23.91 (-0.08%) | $23.99 | $23.86 | 16,000 | $8.61 B |
| 02/25/2025 | $23.86 | $23.93 (0.29%) | $23.99 | $23.86 | 27,214 | $8.62 B |
| 02/24/2025 | $23.75 | $23.78 (0.13%) | $23.84 | $23.72 | 31,215 | $8.56 B |
| 02/21/2025 | $23.72 | $23.73 (0.04%) | $23.78 | $23.70 | 13,200 | $8.54 B |
| 02/20/2025 | $23.70 | $23.72 (0.08%) | $23.79 | $23.70 | 24,804 | $8.54 B |
| 02/19/2025 | $23.70 | $23.73 (0.13%) | $23.87 | $23.69 | 23,800 | $8.54 B |
| 02/18/2025 | $23.87 | $23.79 (-0.34%) | $23.94 | $23.69 | 43,030 | $8.57 B |
| 02/14/2025 | $23.90 | $23.83 (-0.29%) | $23.90 | $23.74 | 25,820 | $8.58 B |
| 02/13/2025 | $23.65 | $23.72 (0.3%) | $23.80 | $23.52 | 21,412 | $8.54 B |
| 02/12/2025 | $23.53 | $23.54 (0.04%) | $23.59 | $23.41 | 37,706 | $8.48 B |
| 02/11/2025 | $23.74 | $23.75 (0.04%) | $23.84 | $23.70 | 22,600 | $8.55 B |
| 02/10/2025 | $23.76 | $23.74 (-0.08%) | $23.80 | $23.69 | 17,400 | $8.55 B |
| 02/07/2025 | $23.70 | $23.69 (-0.04%) | $23.75 | $23.53 | 17,400 | $8.53 B |
| 02/06/2025 | $23.79 | $23.75 (-0.17%) | $23.84 | $23.59 | 22,401 | $8.55 B |
| 02/05/2025 | $23.59 | $23.79 (0.85%) | $23.81 | $23.56 | 27,600 | $8.57 B |
| 02/04/2025 | $23.38 | $23.47 (0.38%) | $23.53 | $23.38 | 29,700 | $8.45 B |
| 02/03/2025 | $23.42 | $23.38 (-0.17%) | $23.72 | $23.34 | 36,000 | $8.42 B |
| 01/31/2025 | $23.76 | $23.42 (-1.43%) | $23.78 | $23.35 | 56,200 | $8.43 B |
| 01/30/2025 | $23.83 | $24.04 (0.88%) | $24.10 | $23.83 | 56,145 | $8.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
