5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
-8.97%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
-8.10%
Prudential Financial, Inc. 5.62 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.96 | $23.08 (0.52%) | $23.10 | $22.96 | 35,363 | $8.24 B |
| 01/13/2025 | $23.08 | $22.93 (-0.65%) | $23.08 | $22.85 | 47,100 | $8.18 B |
| 01/10/2025 | $23.18 | $23.08 (-0.43%) | $23.33 | $22.97 | 45,300 | $8.24 B |
| 01/08/2025 | $23.31 | $23.29 (-0.09%) | $23.48 | $23.27 | 47,748 | $8.31 B |
| 01/07/2025 | $23.78 | $23.36 (-1.77%) | $23.81 | $23.30 | 41,400 | $8.34 B |
| 01/06/2025 | $23.75 | $23.78 (0.13%) | $23.83 | $23.62 | 67,000 | $8.49 B |
| 01/03/2025 | $23.77 | $23.80 (0.13%) | $23.87 | $23.70 | 123,200 | $8.49 B |
| 01/02/2025 | $23.39 | $23.67 (1.2%) | $23.67 | $23.39 | 82,421 | $8.45 B |
| 12/31/2024 | $23.23 | $23.23 (0%) | $23.38 | $23.14 | 453,400 | $8.29 B |
| 12/30/2024 | $23.31 | $23.17 (-0.6%) | $23.53 | $23.17 | 138,942 | $8.27 B |
| 12/27/2024 | $23.42 | $23.36 (-0.26%) | $23.62 | $23.30 | 51,800 | $8.34 B |
| 12/26/2024 | $23.73 | $23.52 (-0.88%) | $23.88 | $23.45 | 41,700 | $8.39 B |
| 12/24/2024 | $23.67 | $23.63 (-0.17%) | $23.76 | $23.55 | 24,710 | $8.43 B |
| 12/23/2024 | $23.89 | $23.75 (-0.59%) | $23.90 | $23.70 | 32,202 | $8.48 B |
| 12/20/2024 | $23.73 | $23.83 (0.42%) | $23.93 | $23.73 | 22,800 | $8.50 B |
| 12/19/2024 | $23.92 | $23.73 (-0.79%) | $24.00 | $23.66 | 44,129 | $8.47 B |
| 12/18/2024 | $24.20 | $23.89 (-1.28%) | $24.39 | $23.85 | 57,927 | $8.53 B |
| 12/17/2024 | $24.24 | $24.16 (-0.33%) | $24.40 | $24.10 | 54,100 | $8.62 B |
| 12/16/2024 | $24.40 | $24.24 (-0.66%) | $24.53 | $24.24 | 43,340 | $8.65 B |
| 12/13/2024 | $24.59 | $24.40 (-0.77%) | $24.60 | $24.30 | 47,721 | $8.71 B |
| 12/12/2024 | $24.64 | $24.47 (-0.69%) | $24.64 | $24.41 | 28,902 | $8.73 B |
| 12/11/2024 | $24.73 | $24.64 (-0.36%) | $24.77 | $24.56 | 26,844 | $8.79 B |
| 12/10/2024 | $24.52 | $24.64 (0.49%) | $24.65 | $24.50 | 22,631 | $8.79 B |
| 12/09/2024 | $24.63 | $24.56 (-0.28%) | $24.75 | $24.50 | 23,700 | $8.77 B |
| 12/06/2024 | $24.75 | $24.69 (-0.24%) | $24.77 | $24.62 | 34,300 | $8.81 B |
| 12/05/2024 | $24.76 | $24.71 (-0.2%) | $24.76 | $24.65 | 23,000 | $8.82 B |
| 12/04/2024 | $24.65 | $24.70 (0.2%) | $24.75 | $24.60 | 16,027 | $8.82 B |
| 12/03/2024 | $24.85 | $24.60 (-1.01%) | $24.86 | $24.60 | 34,040 | $8.78 B |
| 12/02/2024 | $24.91 | $24.78 (-0.52%) | $24.97 | $24.75 | 68,800 | $8.84 B |
| 11/29/2024 | $24.99 | $25.01 (0.08%) | $25.01 | $24.60 | 121,321 | $8.93 B |
| 11/27/2024 | $24.76 | $24.85 (0.36%) | $24.91 | $24.76 | 39,324 | $8.87 B |
| 11/26/2024 | $24.87 | $24.76 (-0.44%) | $24.94 | $24.69 | 35,524 | $8.84 B |
| 11/25/2024 | $24.85 | $24.87 (0.08%) | $24.96 | $24.85 | 25,800 | $8.88 B |
| 11/22/2024 | $24.79 | $24.79 (0%) | $24.85 | $24.73 | 24,430 | $8.85 B |
| 11/21/2024 | $24.55 | $24.73 (0.73%) | $24.75 | $24.55 | 40,408 | $8.83 B |
| 11/20/2024 | $24.43 | $24.49 (0.25%) | $24.51 | $24.43 | 31,600 | $8.74 B |
| 11/19/2024 | $24.61 | $24.48 (-0.53%) | $24.63 | $24.40 | 25,832 | $8.74 B |
| 11/18/2024 | $24.56 | $24.60 (0.16%) | $24.68 | $24.56 | 41,118 | $8.78 B |
| 11/15/2024 | $24.49 | $24.56 (0.29%) | $24.56 | $24.35 | 27,800 | $8.77 B |
| 11/14/2024 | $24.59 | $24.42 (-0.69%) | $24.60 | $24.34 | 47,500 | $8.72 B |
| 11/13/2024 | $24.65 | $24.57 (-0.32%) | $24.66 | $24.43 | 36,100 | $8.77 B |
| 11/12/2024 | $24.62 | $24.61 (-0.04%) | $24.80 | $24.61 | 43,900 | $8.78 B |
| 11/11/2024 | $24.84 | $24.70 (-0.56%) | $24.97 | $24.70 | 72,647 | $8.82 B |
| 11/08/2024 | $24.88 | $24.91 (0.12%) | $24.96 | $24.80 | 28,856 | $8.89 B |
| 11/07/2024 | $24.69 | $24.81 (0.49%) | $24.88 | $24.65 | 113,530 | $8.85 B |
| 11/06/2024 | $24.72 | $24.69 (-0.12%) | $24.75 | $24.60 | 39,700 | $8.81 B |
| 11/05/2024 | $24.60 | $24.81 (0.85%) | $24.82 | $24.60 | 53,530 | $8.85 B |
| 11/04/2024 | $24.68 | $24.64 (-0.16%) | $24.86 | $24.57 | 38,725 | $8.79 B |
| 11/01/2024 | $24.74 | $24.57 (-0.69%) | $24.80 | $24.56 | 16,500 | $8.77 B |
| 10/31/2024 | $25.10 | $25.08 (-0.08%) | $25.10 | $24.86 | 30,435 | $8.95 B |
| 10/30/2024 | $25.01 | $25.04 (0.12%) | $25.17 | $24.96 | 20,500 | $8.94 B |
| 10/29/2024 | $24.92 | $24.96 (0.16%) | $24.98 | $24.63 | 24,642 | $8.91 B |
| 10/28/2024 | $25.00 | $24.98 (-0.08%) | $25.11 | $24.78 | 30,129 | $9.12 B |
| 10/25/2024 | $25.18 | $24.97 (-0.83%) | $25.18 | $24.93 | 22,300 | $9.12 B |
| 10/24/2024 | $25.04 | $25.12 (0.32%) | $25.15 | $25.02 | 13,800 | $9.17 B |
| 10/23/2024 | $25.14 | $25.05 (-0.36%) | $25.14 | $24.95 | 18,227 | $9.15 B |
| 10/22/2024 | $25.21 | $25.28 (0.28%) | $25.28 | $25.02 | 12,543 | $9.23 B |
| 10/21/2024 | $25.28 | $25.10 (-0.71%) | $25.30 | $25.06 | 16,347 | $9.17 B |
| 10/18/2024 | $25.29 | $25.33 (0.16%) | $25.38 | $25.28 | 5,509 | $9.25 B |
| 10/17/2024 | $25.34 | $25.33 (-0.04%) | $25.40 | $25.25 | 22,941 | $9.25 B |
| 10/16/2024 | $25.31 | $25.42 (0.43%) | $25.42 | $25.31 | 6,842 | $9.28 B |
| 10/15/2024 | $25.26 | $25.38 (0.48%) | $25.40 | $25.22 | 18,900 | $9.27 B |
| 10/14/2024 | $25.27 | $25.31 (0.16%) | $25.39 | $25.21 | 17,200 | $9.24 B |