-
5 DAY PERFORMANCE
+0.46% -
1 MONTH PERFORMANCE
-0.06% -
3 MONTH PERFORMANCE
+3.03% -
6 MONTH PERFORMANCE
+4.13% -
YEAR-TO-DATE PERFORMANCE
+16.76% -
1 YEAR PERFORMANCE
+27.61%
Prudential Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $120.73 | $121.09 (0.3%) | $121.25 | $119.42 | 647,855 | $43.45 B |
| 09/27/2024 | $120.87 | $120.81 (-0.05%) | $121.83 | $120.25 | 893,300 | $43.35 B |
| 09/26/2024 | $120.18 | $120.54 (0.3%) | $121.25 | $119.72 | 1.09 M | $43.25 B |
| 09/25/2024 | $120.16 | $119.57 (-0.49%) | $120.45 | $119.35 | 1.46 M | $42.90 B |
| 09/24/2024 | $121.13 | $119.81 (-1.09%) | $121.37 | $119.62 | 1.30 M | $42.99 B |
| 09/23/2024 | $121.61 | $120.79 (-0.67%) | $122.30 | $120.52 | 1.18 M | $43.34 B |
| 09/20/2024 | $121.17 | $121.36 (0.16%) | $121.56 | $120.41 | 2.97 M | $43.54 B |
| 09/19/2024 | $121.70 | $121.80 (0.08%) | $122.19 | $120.26 | 1.50 M | $43.70 B |
| 09/18/2024 | $119.17 | $119.44 (0.23%) | $120.54 | $118.39 | 1.30 M | $42.86 B |
| 09/17/2024 | $118.00 | $118.68 (0.58%) | $119.51 | $118.00 | 1.08 M | $42.58 B |
| 09/16/2024 | $117.06 | $117.73 (0.57%) | $118.36 | $116.70 | 1.32 M | $42.24 B |
| 09/13/2024 | $116.46 | $116.26 (-0.17%) | $117.10 | $116.02 | 1.22 M | $41.71 B |
| 09/12/2024 | $115.21 | $115.84 (0.55%) | $115.85 | $113.09 | 1.51 M | $41.56 B |
| 09/11/2024 | $114.03 | $114.72 (0.61%) | $114.83 | $111.55 | 1.72 M | $41.16 B |
| 09/10/2024 | $115.23 | $114.68 (-0.48%) | $115.23 | $112.76 | 1.28 M | $41.15 B |
| 09/09/2024 | $114.50 | $114.95 (0.39%) | $115.69 | $113.31 | 1.67 M | $41.24 B |
| 09/06/2024 | $117.81 | $113.25 (-3.87%) | $118.49 | $112.60 | 2.98 M | $40.63 B |
| 09/05/2024 | $120.30 | $117.78 (-2.09%) | $120.48 | $117.00 | 1.47 M | $42.26 B |
| 09/04/2024 | $121.04 | $119.55 (-1.23%) | $122.03 | $118.59 | 1.41 M | $42.89 B |
| 09/03/2024 | $120.09 | $120.70 (0.51%) | $121.45 | $119.67 | 1.35 M | $43.31 B |
| 08/30/2024 | $120.06 | $121.16 (0.92%) | $121.45 | $119.69 | 2.14 M | $43.47 B |
| 08/29/2024 | $119.44 | $119.80 (0.3%) | $120.56 | $118.07 | 1.29 M | $42.98 B |
| 08/28/2024 | $117.81 | $118.78 (0.82%) | $119.32 | $117.79 | 1.06 M | $42.62 B |
| 08/27/2024 | $118.11 | $117.92 (-0.16%) | $118.23 | $117.35 | 1.07 M | $42.31 B |
| 08/26/2024 | $118.00 | $118.01 (0.01%) | $119.17 | $117.50 | 1.30 M | $42.34 B |
| 08/23/2024 | $115.79 | $117.41 (1.4%) | $117.70 | $115.50 | 1.09 M | $42.13 B |
| 08/22/2024 | $114.40 | $115.24 (0.73%) | $115.34 | $114.17 | 1.06 M | $41.35 B |
| 08/21/2024 | $113.46 | $114.35 (0.78%) | $114.47 | $113.00 | 1.02 M | $41.03 B |
| 08/20/2024 | $114.50 | $113.26 (-1.08%) | $114.81 | $113.06 | 1.31 M | $40.64 B |
| 08/19/2024 | $114.63 | $115.77 (0.99%) | $115.90 | $114.63 | 1.29 M | $41.54 B |
| 08/16/2024 | $113.93 | $114.89 (0.84%) | $115.00 | $113.70 | 3.37 M | $41.22 B |
| 08/15/2024 | $113.07 | $113.56 (0.43%) | $114.13 | $111.97 | 2.02 M | $40.75 B |
| 08/14/2024 | $109.57 | $111.40 (1.67%) | $111.76 | $109.50 | 1.78 M | $39.97 B |
| 08/13/2024 | $109.13 | $109.50 (0.34%) | $109.68 | $107.66 | 1.44 M | $39.29 B |
| 08/12/2024 | $110.48 | $108.40 (-1.88%) | $110.81 | $108.17 | 1.38 M | $38.89 B |
| 08/09/2024 | $108.79 | $109.46 (0.62%) | $109.70 | $108.25 | 1.15 M | $39.27 B |
| 08/08/2024 | $107.69 | $108.72 (0.96%) | $109.19 | $107.54 | 1.67 M | $39.01 B |
| 08/07/2024 | $108.82 | $106.76 (-1.89%) | $109.78 | $106.69 | 1.80 M | $38.31 B |
| 08/06/2024 | $105.70 | $107.05 (1.28%) | $108.28 | $105.70 | 2.10 M | $38.41 B |
| 08/05/2024 | $108.17 | $105.53 (-2.44%) | $108.17 | $104.45 | 4.02 M | $37.86 B |
| 08/02/2024 | $118.32 | $110.26 (-6.81%) | $120.88 | $108.49 | 5.44 M | $39.56 B |
| 08/01/2024 | $126.48 | $122.49 (-3.15%) | $127.34 | $121.74 | 2.74 M | $43.95 B |
| 07/31/2024 | $126.00 | $125.32 (-0.54%) | $126.78 | $125.19 | 1.71 M | $44.96 B |
| 07/30/2024 | $124.93 | $125.96 (0.82%) | $126.55 | $124.93 | 1.07 M | $45.19 B |
| 07/29/2024 | $124.30 | $124.34 (0.03%) | $124.59 | $123.50 | 855,800 | $44.64 B |
| 07/26/2024 | $123.80 | $124.14 (0.27%) | $124.98 | $123.44 | 1.32 M | $44.57 B |
| 07/25/2024 | $123.78 | $123.09 (-0.56%) | $125.31 | $123.03 | 1.14 M | $44.19 B |
| 07/24/2024 | $124.21 | $123.38 (-0.67%) | $125.08 | $123.21 | 966,600 | $44.29 B |
| 07/23/2024 | $124.17 | $124.43 (0.21%) | $125.01 | $123.83 | 1.09 M | $44.67 B |
| 07/22/2024 | $123.82 | $124.61 (0.64%) | $124.84 | $123.35 | 1.23 M | $44.73 B |
| 07/19/2024 | $125.43 | $123.76 (-1.33%) | $125.46 | $123.58 | 1.43 M | $44.43 B |
| 07/18/2024 | $126.27 | $125.30 (-0.77%) | $128.07 | $124.82 | 1.60 M | $44.98 B |
| 07/17/2024 | $126.80 | $127.32 (0.41%) | $128.53 | $126.60 | 1.36 M | $45.71 B |
| 07/16/2024 | $125.31 | $126.52 (0.97%) | $127.57 | $125.25 | 1.54 M | $45.42 B |
| 07/15/2024 | $123.39 | $125.54 (1.74%) | $126.04 | $123.39 | 1.46 M | $45.07 B |
| 07/12/2024 | $122.73 | $123.27 (0.44%) | $124.19 | $122.68 | 1.30 M | $44.25 B |
| 07/11/2024 | $120.50 | $122.38 (1.56%) | $122.47 | $120.13 | 1.46 M | $43.93 B |
| 07/10/2024 | $118.88 | $120.39 (1.27%) | $120.42 | $118.76 | 1.45 M | $43.22 B |
| 07/09/2024 | $117.00 | $118.63 (1.39%) | $119.63 | $116.71 | 1.12 M | $42.59 B |
| 07/08/2024 | $117.37 | $117.04 (-0.28%) | $118.21 | $116.77 | 741,472 | $42.02 B |
| 07/05/2024 | $118.00 | $116.84 (-0.98%) | $118.25 | $116.47 | 919,690 | $41.95 B |
| 07/03/2024 | $118.55 | $118.55 (0%) | $119.62 | $118.07 | 718,184 | $42.56 B |
| 07/02/2024 | $116.82 | $118.55 (1.48%) | $118.63 | $116.82 | 1.01 M | $42.56 B |
| 07/01/2024 | $118.00 | $117.53 (-0.4%) | $118.91 | $116.98 | 1.07 M | $42.19 B |