-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
+0.93% -
3 MONTH PERFORMANCE
+2.08% -
6 MONTH PERFORMANCE
-0.48% -
YEAR-TO-DATE PERFORMANCE
+0.12% -
1 YEAR PERFORMANCE
+3.95%
Prudential Financial, Inc. 5.62 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.19 | $24.95 (-0.95%) | $25.19 | $24.94 | 42,480 | $8.95 B |
| 09/27/2024 | $25.16 | $25.17 (0.04%) | $25.26 | $25.13 | 18,532 | $9.03 B |
| 09/26/2024 | $25.22 | $25.19 (-0.12%) | $25.28 | $25.15 | 9,224 | $9.04 B |
| 09/25/2024 | $25.31 | $25.21 (-0.4%) | $25.31 | $25.16 | 14,009 | $9.05 B |
| 09/24/2024 | $25.18 | $25.31 (0.52%) | $25.31 | $25.11 | 30,642 | $9.08 B |
| 09/23/2024 | $25.27 | $25.18 (-0.36%) | $25.28 | $25.15 | 24,538 | $9.03 B |
| 09/20/2024 | $25.25 | $25.29 (0.16%) | $25.33 | $25.20 | 14,900 | $9.07 B |
| 09/19/2024 | $25.30 | $25.35 (0.2%) | $25.38 | $25.17 | 19,700 | $9.10 B |
| 09/18/2024 | $25.10 | $25.21 (0.44%) | $25.27 | $25.10 | 21,300 | $9.05 B |
| 09/17/2024 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.09 | 25,700 | $9.04 B |
| 09/16/2024 | $25.13 | $25.22 (0.36%) | $25.22 | $25.08 | 46,132 | $9.05 B |
| 09/13/2024 | $25.19 | $25.13 (-0.24%) | $25.19 | $25.07 | 18,842 | $9.02 B |
| 09/12/2024 | $25.16 | $25.10 (-0.24%) | $25.25 | $25.06 | 29,930 | $9.01 B |
| 09/11/2024 | $25.08 | $25.16 (0.32%) | $25.17 | $25.08 | 9,700 | $9.03 B |
| 09/10/2024 | $25.07 | $25.16 (0.36%) | $25.17 | $25.04 | 17,530 | $9.03 B |
| 09/09/2024 | $24.92 | $25.13 (0.84%) | $25.14 | $24.92 | 15,522 | $9.02 B |
| 09/06/2024 | $25.06 | $24.97 (-0.36%) | $25.14 | $24.85 | 25,300 | $8.96 B |
| 09/05/2024 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 20,518 | $9.01 B |
| 09/04/2024 | $24.82 | $24.98 (0.64%) | $25.03 | $24.82 | 23,131 | $8.96 B |
| 09/03/2024 | $24.78 | $24.79 (0.04%) | $24.88 | $24.77 | 20,918 | $8.89 B |
| 08/30/2024 | $25.12 | $24.76 (-1.43%) | $25.13 | $24.61 | 114,209 | $8.88 B |
| 08/29/2024 | $25.10 | $25.12 (0.08%) | $25.15 | $25.10 | 16,400 | $9.01 B |
| 08/28/2024 | $25.09 | $25.10 (0.04%) | $25.10 | $25.05 | 15,600 | $9.01 B |
| 08/27/2024 | $25.01 | $25.05 (0.16%) | $25.09 | $24.96 | 14,400 | $8.99 B |
| 08/26/2024 | $25.02 | $25.03 (0.04%) | $25.15 | $25.00 | 12,337 | $8.98 B |
| 08/23/2024 | $25.04 | $25.03 (-0.04%) | $25.11 | $25.00 | 33,021 | $8.98 B |
| 08/22/2024 | $25.04 | $25.00 (-0.16%) | $25.04 | $24.97 | 16,000 | $8.97 B |
| 08/21/2024 | $25.00 | $25.03 (0.12%) | $25.09 | $24.92 | 21,532 | $8.98 B |
| 08/20/2024 | $24.92 | $25.00 (0.32%) | $25.03 | $24.92 | 24,700 | $8.97 B |
| 08/19/2024 | $24.85 | $24.99 (0.56%) | $24.99 | $24.85 | 17,100 | $8.97 B |
| 08/16/2024 | $24.85 | $24.89 (0.16%) | $24.98 | $24.85 | 30,005 | $8.93 B |
| 08/15/2024 | $25.01 | $24.93 (-0.32%) | $25.01 | $24.86 | 18,323 | $8.94 B |
| 08/14/2024 | $24.90 | $24.95 (0.2%) | $25.00 | $24.89 | 44,600 | $8.95 B |
| 08/13/2024 | $24.75 | $24.85 (0.4%) | $24.85 | $24.75 | 55,000 | $8.92 B |
| 08/12/2024 | $24.80 | $24.74 (-0.24%) | $24.88 | $24.74 | 18,900 | $8.88 B |
| 08/09/2024 | $24.96 | $24.80 (-0.64%) | $24.96 | $24.80 | 12,436 | $8.90 B |
| 08/08/2024 | $24.87 | $24.90 (0.12%) | $24.92 | $24.77 | 30,637 | $8.93 B |
| 08/07/2024 | $24.75 | $24.87 (0.48%) | $24.89 | $24.75 | 31,000 | $8.92 B |
| 08/06/2024 | $24.48 | $24.74 (1.06%) | $24.78 | $24.48 | 23,504 | $8.88 B |
| 08/05/2024 | $24.54 | $24.45 (-0.37%) | $24.59 | $24.18 | 20,909 | $8.77 B |
| 08/02/2024 | $24.75 | $24.69 (-0.24%) | $24.79 | $24.58 | 26,400 | $8.86 B |
| 08/01/2024 | $24.53 | $24.78 (1.02%) | $24.78 | $24.53 | 32,724 | $8.89 B |
| 07/31/2024 | $24.88 | $24.88 (0%) | $24.89 | $24.71 | 34,844 | $8.93 B |
| 07/30/2024 | $24.68 | $24.75 (0.28%) | $24.76 | $24.68 | 18,712 | $8.89 B |
| 07/29/2024 | $24.65 | $24.63 (-0.08%) | $24.77 | $24.61 | 17,502 | $8.84 B |
| 07/26/2024 | $24.60 | $24.69 (0.37%) | $24.76 | $24.60 | 13,143 | $8.86 B |
| 07/25/2024 | $24.55 | $24.56 (0.04%) | $24.70 | $24.55 | 22,500 | $8.82 B |
| 07/24/2024 | $24.61 | $24.50 (-0.45%) | $24.67 | $24.50 | 25,343 | $8.80 B |
| 07/23/2024 | $24.70 | $24.67 (-0.12%) | $24.72 | $24.57 | 17,100 | $8.86 B |
| 07/22/2024 | $24.70 | $24.67 (-0.12%) | $24.74 | $24.63 | 19,126 | $8.86 B |
| 07/19/2024 | $24.55 | $24.58 (0.12%) | $24.75 | $24.55 | 7,904 | $8.82 B |
| 07/18/2024 | $24.66 | $24.55 (-0.45%) | $24.78 | $24.55 | 14,659 | $8.81 B |
| 07/17/2024 | $24.67 | $24.67 (0%) | $24.74 | $24.61 | 393,399 | $8.86 B |
| 07/16/2024 | $24.75 | $24.69 (-0.24%) | $24.93 | $24.69 | 34,344 | $8.86 B |
| 07/15/2024 | $24.71 | $24.73 (0.08%) | $24.85 | $24.71 | 49,781 | $8.88 B |
| 07/12/2024 | $24.87 | $24.76 (-0.44%) | $24.93 | $24.61 | 921,230 | $8.89 B |
| 07/11/2024 | $24.75 | $24.87 (0.48%) | $24.99 | $24.75 | 22,631 | $8.93 B |
| 07/10/2024 | $24.69 | $24.68 (-0.04%) | $24.71 | $24.56 | 12,523 | $8.86 B |
| 07/09/2024 | $24.83 | $24.60 (-0.93%) | $24.83 | $24.55 | 33,742 | $8.83 B |
| 07/08/2024 | $24.76 | $24.80 (0.16%) | $24.87 | $24.74 | 24,439 | $8.90 B |
| 07/05/2024 | $24.74 | $24.80 (0.24%) | $24.88 | $24.70 | 14,054 | $8.90 B |
| 07/03/2024 | $24.57 | $24.76 (0.77%) | $24.78 | $24.57 | 15,245 | $8.89 B |
| 07/02/2024 | $24.52 | $24.56 (0.16%) | $24.65 | $24.52 | 12,930 | $8.82 B |
| 07/01/2024 | $24.51 | $24.48 (-0.12%) | $24.65 | $24.40 | 29,905 | $8.79 B |