-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
-3.58% -
3 MONTH PERFORMANCE
-1.53% -
6 MONTH PERFORMANCE
+1.07% -
YEAR-TO-DATE PERFORMANCE
-1.80% -
1 YEAR PERFORMANCE
+3.11%
Prudential Financial, Inc. 5.62 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $25.21 | $25.39 (0.71%) | $25.39 | $25.06 | 30,000 | $9.27 B |
| 10/10/2024 | $25.18 | $25.28 (0.4%) | $25.28 | $25.10 | 16,900 | $9.23 B |
| 10/09/2024 | $25.18 | $25.29 (0.44%) | $25.29 | $25.13 | 22,100 | $9.24 B |
| 10/08/2024 | $25.01 | $25.22 (0.84%) | $25.25 | $24.98 | 32,406 | $9.21 B |
| 10/07/2024 | $25.00 | $24.99 (-0.04%) | $25.07 | $24.96 | 23,800 | $9.13 B |
| 10/04/2024 | $25.15 | $25.07 (-0.32%) | $25.17 | $25.04 | 17,000 | $9.05 B |
| 10/03/2024 | $25.21 | $25.20 (-0.04%) | $25.22 | $25.17 | 7,800 | $9.10 B |
| 10/02/2024 | $25.06 | $25.16 (0.4%) | $25.16 | $25.06 | 18,800 | $9.08 B |
| 10/01/2024 | $25.00 | $25.17 (0.68%) | $25.20 | $24.96 | 40,222 | $9.09 B |
| 09/30/2024 | $25.19 | $24.95 (-0.95%) | $25.19 | $24.90 | 77,231 | $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 |