5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-15.82%
6 MONTH PERFORMANCE
-16.19%
YEAR-TO-DATE PERFORMANCE
-14.24%
1 YEAR PERFORMANCE
-9.48%
Prudential Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $102.36 | $101.73 (-0.62%) | $105.16 | $101.53 | 2.70 M | $36.44 B |
| 04/30/2025 | $101.00 | $102.71 (1.69%) | $102.93 | $99.72 | 2.47 M | $36.50 B |
| 04/29/2025 | $103.00 | $104.03 (1%) | $104.27 | $102.50 | 1.19 M | $36.97 B |
| 04/28/2025 | $103.27 | $103.61 (0.33%) | $104.73 | $103.02 | 1.02 M | $36.82 B |
| 04/25/2025 | $103.74 | $102.90 (-0.81%) | $104.19 | $102.11 | 1.28 M | $36.73 B |
| 04/24/2025 | $101.86 | $104.03 (2.13%) | $104.54 | $101.29 | 1.68 M | $37.13 B |
| 04/23/2025 | $102.96 | $101.59 (-1.33%) | $105.09 | $101.24 | 1.57 M | $36.26 B |
| 04/22/2025 | $98.76 | $100.21 (1.47%) | $100.57 | $98.44 | 1.38 M | $35.76 B |
| 04/21/2025 | $98.55 | $96.87 (-1.7%) | $99.36 | $95.76 | 1.82 M | $34.57 B |
| 04/17/2025 | $99.56 | $99.47 (-0.09%) | $101.08 | $98.85 | 1.48 M | $35.50 B |
| 04/16/2025 | $99.66 | $98.62 (-1.04%) | $100.92 | $97.74 | 1.58 M | $35.20 B |
| 04/15/2025 | $100.75 | $100.23 (-0.52%) | $102.27 | $100.07 | 1.72 M | $35.77 B |
| 04/14/2025 | $100.74 | $101.43 (0.68%) | $102.47 | $99.91 | 1.73 M | $36.20 B |
| 04/11/2025 | $98.00 | $98.83 (0.85%) | $99.36 | $95.36 | 2.64 M | $35.27 B |
| 04/10/2025 | $101.39 | $98.48 (-2.87%) | $102.04 | $96.02 | 2.76 M | $35.15 B |
| 04/09/2025 | $94.00 | $103.91 (10.54%) | $105.05 | $92.72 | 4.00 M | $37.09 B |
| 04/08/2025 | $100.24 | $95.12 (-5.11%) | $101.26 | $93.12 | 2.99 M | $33.95 B |
| 04/07/2025 | $93.92 | $95.78 (1.98%) | $99.44 | $90.38 | 3.81 M | $34.18 B |
| 04/04/2025 | $101.03 | $96.53 (-4.45%) | $101.54 | $95.73 | 3.52 M | $34.45 B |
| 04/03/2025 | $106.99 | $104.79 (-2.06%) | $108.00 | $104.58 | 2.82 M | $37.40 B |
| 04/02/2025 | $109.86 | $112.71 (2.59%) | $113.12 | $109.86 | 1.69 M | $40.23 B |
| 04/01/2025 | $111.51 | $111.69 (0.16%) | $112.35 | $110.29 | 1.36 M | $39.86 B |
| 03/31/2025 | $108.99 | $111.68 (2.47%) | $112.52 | $108.88 | 1.89 M | $39.86 B |
| 03/28/2025 | $114.17 | $110.07 (-3.59%) | $114.40 | $108.83 | 2.33 M | $39.28 B |
| 03/27/2025 | $115.43 | $114.41 (-0.88%) | $115.70 | $114.10 | 1.72 M | $40.83 B |
| 03/26/2025 | $115.00 | $115.59 (0.51%) | $116.81 | $114.79 | 2.41 M | $41.25 B |
| 03/25/2025 | $113.79 | $114.36 (0.5%) | $114.97 | $113.79 | 1.82 M | $40.82 B |
| 03/24/2025 | $111.75 | $113.24 (1.33%) | $113.42 | $111.41 | 1.75 M | $40.42 B |
| 03/21/2025 | $110.02 | $110.27 (0.23%) | $110.97 | $109.21 | 3.27 M | $39.36 B |
| 03/20/2025 | $109.76 | $110.78 (0.93%) | $111.84 | $109.76 | 1.20 M | $39.54 B |
| 03/19/2025 | $109.80 | $110.62 (0.75%) | $111.37 | $109.76 | 1.25 M | $39.48 B |
| 03/18/2025 | $110.84 | $109.74 (-0.99%) | $111.15 | $109.46 | 1.49 M | $39.17 B |
| 03/17/2025 | $108.47 | $110.29 (1.68%) | $110.94 | $108.31 | 1.43 M | $39.36 B |
| 03/14/2025 | $106.00 | $108.49 (2.35%) | $108.71 | $105.44 | 1.68 M | $38.72 B |
| 03/13/2025 | $106.46 | $105.04 (-1.33%) | $107.83 | $104.77 | 1.57 M | $37.49 B |
| 03/12/2025 | $106.63 | $106.09 (-0.51%) | $106.84 | $104.61 | 1.86 M | $37.86 B |
| 03/11/2025 | $106.23 | $105.58 (-0.61%) | $106.97 | $104.56 | 2.53 M | $37.68 B |
| 03/10/2025 | $108.91 | $106.34 (-2.36%) | $109.31 | $104.90 | 2.87 M | $37.95 B |
| 03/07/2025 | $109.63 | $111.24 (1.47%) | $111.71 | $108.65 | 1.91 M | $39.70 B |
| 03/06/2025 | $109.93 | $110.14 (0.19%) | $110.84 | $108.22 | 1.40 M | $39.31 B |
| 03/05/2025 | $109.64 | $110.69 (0.96%) | $111.18 | $108.90 | 2.00 M | $39.51 B |
| 03/04/2025 | $112.11 | $109.59 (-2.25%) | $112.49 | $108.72 | 2.16 M | $39.11 B |
| 03/03/2025 | $115.84 | $113.48 (-2.04%) | $116.62 | $112.56 | 1.68 M | $40.50 B |
| 02/28/2025 | $113.43 | $115.10 (1.47%) | $115.14 | $113.14 | 2.93 M | $41.08 B |
| 02/27/2025 | $112.73 | $112.75 (0.02%) | $114.26 | $112.20 | 1.42 M | $40.24 B |
| 02/26/2025 | $111.31 | $111.92 (0.55%) | $112.61 | $111.10 | 1.30 M | $39.94 B |
| 02/25/2025 | $111.51 | $111.10 (-0.37%) | $111.56 | $110.04 | 2.45 M | $39.65 B |
| 02/24/2025 | $110.08 | $110.51 (0.39%) | $111.40 | $109.59 | 1.68 M | $39.44 B |
| 02/21/2025 | $111.19 | $109.50 (-1.52%) | $111.60 | $108.56 | 1.58 M | $39.08 B |
| 02/20/2025 | $111.29 | $111.13 (-0.14%) | $111.60 | $109.75 | 1.55 M | $39.66 B |
| 02/19/2025 | $111.33 | $111.66 (0.3%) | $111.87 | $110.74 | 1.48 M | $39.85 B |
| 02/18/2025 | $110.42 | $111.79 (1.24%) | $111.81 | $110.11 | 1.40 M | $39.90 B |
| 02/14/2025 | $112.10 | $111.56 (-0.48%) | $112.90 | $111.16 | 1.28 M | $39.82 B |
| 02/13/2025 | $110.80 | $111.91 (1%) | $112.09 | $110.00 | 1.20 M | $39.94 B |
| 02/12/2025 | $110.76 | $110.81 (0.05%) | $111.39 | $109.85 | 2.11 M | $39.55 B |
| 02/11/2025 | $111.32 | $111.64 (0.29%) | $111.91 | $110.68 | 1.13 M | $39.84 B |
| 02/10/2025 | $112.86 | $112.09 (-0.68%) | $113.35 | $111.41 | 1.50 M | $40.00 B |
| 02/07/2025 | $113.75 | $112.82 (-0.82%) | $113.75 | $112.45 | 1.90 M | $40.27 B |
| 02/06/2025 | $115.31 | $113.52 (-1.55%) | $115.31 | $112.24 | 1.88 M | $40.52 B |
| 02/05/2025 | $114.84 | $114.06 (-0.68%) | $115.48 | $111.82 | 4.05 M | $40.71 B |
| 02/04/2025 | $118.01 | $117.95 (-0.05%) | $119.69 | $117.40 | 2.39 M | $42.10 B |
| 02/03/2025 | $117.85 | $118.89 (0.88%) | $119.85 | $116.55 | 1.90 M | $42.43 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.
