Prudential Financial (PRU)
120.61 0.00 (0.00%)
Prudential Financial is a leading global financial services firm that offers a wide range of insurance, investment, and retirement solutions. The company provides life insurance, annuities, mutual funds, and retirement planning services to individuals and institutions, helping clients secure their financial futures. With a focus on delivering innovative financial products, Prudential also engages in asset management and investment services, catering to diverse market needs while emphasizing customer service and strategic financial planning. By leveraging its extensive resources and expertise, Prudential aims to empower clients to achieve their financial goals and navigate through life's uncertainties.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 120.25 | 122.33 | 119.84 | 120.61 | 1,567,507 | 120.61 |
| 12/11/2024 | 122.33 | 122.33 | 119.76 | 120.07 | 1,954,452 | 120.07 |
| 12/10/2024 | 122.57 | 122.57 | 120.20 | 121.24 | 1,440,108 | 121.24 |
| 12/09/2024 | 126.77 | 126.86 | 122.44 | 122.56 | 1,658,775 | 122.56 |
| 12/06/2024 | 127.45 | 127.81 | 126.02 | 126.56 | 1,391,125 | 126.56 |
| 12/05/2024 | 126.00 | 127.75 | 126.00 | 127.29 | 1,578,028 | 127.29 |
| 12/04/2024 | 126.56 | 127.12 | 125.12 | 125.90 | 1,224,110 | 125.90 |
| 12/03/2024 | 128.61 | 128.72 | 126.31 | 127.15 | 1,365,819 | 127.15 |
| 12/02/2024 | 129.81 | 129.81 | 127.33 | 128.41 | 1,482,741 | 128.41 |
| 11/29/2024 | 129.72 | 130.39 | 129.31 | 129.41 | 781,113 | 129.41 |
| 11/27/2024 | 129.34 | 130.55 | 129.25 | 129.52 | 994,104 | 129.52 |
| 11/26/2024 | 128.07 | 129.26 | 127.07 | 129.11 | 1,138,409 | 129.11 |
| 11/25/2024 | 128.49 | 129.69 | 128.09 | 128.71 | 2,127,073 | 128.71 |
| 11/22/2024 | 126.26 | 128.50 | 126.26 | 127.89 | 1,117,398 | 127.89 |
| 11/21/2024 | 125.00 | 127.29 | 124.37 | 126.26 | 1,452,132 | 126.26 |
| 11/20/2024 | 125.11 | 125.18 | 123.38 | 124.11 | 1,563,939 | 124.11 |
| 11/19/2024 | 125.00 | 125.77 | 123.64 | 124.61 | 1,509,928 | 124.61 |
| 11/18/2024 | 127.50 | 128.22 | 127.24 | 128.14 | 1,328,694 | 126.84 |
| 11/15/2024 | 125.91 | 128.10 | 125.91 | 127.41 | 3,049,860 | 126.12 |
| 11/14/2024 | 126.20 | 127.10 | 125.03 | 125.75 | 1,190,762 | 124.47 |
| 11/13/2024 | 125.47 | 126.34 | 124.83 | 125.26 | 1,039,651 | 123.99 |
| 11/12/2024 | 124.62 | 125.83 | 124.53 | 125.49 | 1,109,517 | 124.22 |
| 11/11/2024 | 123.70 | 126.00 | 122.96 | 125.00 | 1,954,529 | 123.73 |
| 11/08/2024 | 124.00 | 124.41 | 121.36 | 121.89 | 2,012,039 | 120.65 |
| 11/07/2024 | 126.72 | 127.23 | 123.40 | 123.88 | 1,809,531 | 122.62 |
| 11/06/2024 | 127.51 | 129.13 | 126.70 | 127.73 | 3,698,274 | 126.43 |
| 11/05/2024 | 120.08 | 121.16 | 119.08 | 120.18 | 1,805,251 | 118.96 |
| 11/04/2024 | 121.41 | 121.86 | 120.10 | 120.66 | 1,529,701 | 119.44 |
| 11/01/2024 | 123.23 | 124.42 | 121.27 | 121.28 | 1,992,052 | 120.05 |
| 10/31/2024 | 125.67 | 126.67 | 122.46 | 122.48 | 2,083,594 | 121.24 |
| 10/30/2024 | 125.39 | 127.42 | 125.18 | 126.64 | 2,008,889 | 125.36 |
| 10/29/2024 | 125.50 | 126.28 | 124.90 | 125.27 | 1,302,713 | 124.00 |
| 10/28/2024 | 124.40 | 126.13 | 124.18 | 125.60 | 1,335,790 | 124.33 |
| 10/25/2024 | 125.50 | 125.50 | 122.95 | 123.46 | 1,247,176 | 122.21 |
| 10/24/2024 | 125.54 | 125.83 | 124.31 | 125.36 | 688,758 | 124.09 |
| 10/23/2024 | 125.02 | 125.59 | 124.20 | 125.16 | 853,679 | 123.89 |
| 10/22/2024 | 125.43 | 126.33 | 124.79 | 125.64 | 758,676 | 124.36 |
| 10/21/2024 | 126.93 | 127.61 | 125.29 | 125.57 | 1,003,457 | 124.30 |
| 10/18/2024 | 128.00 | 128.00 | 126.60 | 127.40 | 1,061,940 | 126.11 |
| 10/17/2024 | 127.01 | 127.95 | 127.01 | 127.82 | 1,144,363 | 126.52 |
| 10/16/2024 | 126.39 | 127.42 | 126.22 | 127.03 | 1,459,271 | 125.74 |
| 10/15/2024 | 125.66 | 127.39 | 125.11 | 125.83 | 1,646,943 | 124.55 |
| 10/14/2024 | 123.86 | 125.38 | 123.32 | 125.17 | 1,270,084 | 123.90 |
| 10/11/2024 | 122.38 | 124.80 | 122.30 | 123.72 | 1,374,718 | 122.47 |
| 10/10/2024 | 122.90 | 123.00 | 121.07 | 121.70 | 1,065,158 | 120.47 |
| 10/09/2024 | 120.80 | 122.91 | 120.47 | 122.12 | 1,562,570 | 120.88 |
| 10/08/2024 | 120.66 | 121.33 | 120.01 | 120.88 | 980,165 | 119.65 |
| 10/07/2024 | 122.19 | 123.11 | 119.97 | 120.46 | 1,393,385 | 119.24 |
| 10/04/2024 | 121.32 | 123.55 | 120.61 | 122.99 | 1,889,568 | 121.74 |
| 10/03/2024 | 118.10 | 118.96 | 117.33 | 118.90 | 1,540,768 | 117.69 |
| 10/02/2024 | 119.34 | 120.66 | 118.69 | 118.95 | 1,151,260 | 117.74 |
| 10/01/2024 | 120.47 | 120.48 | 117.95 | 119.36 | 1,291,478 | 118.15 |
| 9/30/2024 | 120.73 | 121.25 | 119.42 | 121.10 | 1,301,518 | 119.87 |
| 9/27/2024 | 120.87 | 121.83 | 120.25 | 120.81 | 893,289 | 119.58 |
| 9/26/2024 | 120.18 | 121.25 | 119.72 | 120.54 | 1,086,285 | 119.32 |
| 9/25/2024 | 120.16 | 120.44 | 119.34 | 119.57 | 1,460,983 | 118.36 |
| 9/24/2024 | 121.13 | 121.37 | 119.62 | 119.81 | 1,294,973 | 118.59 |
| 9/23/2024 | 121.61 | 122.30 | 120.52 | 120.79 | 1,180,664 | 119.56 |
| 9/20/2024 | 121.17 | 121.56 | 120.41 | 121.36 | 2,966,284 | 120.13 |
| 9/19/2024 | 121.70 | 122.19 | 120.26 | 121.80 | 1,501,485 | 120.56 |
| 9/18/2024 | 119.17 | 120.54 | 118.39 | 119.44 | 1,299,118 | 118.23 |
| 9/17/2024 | 118.00 | 119.51 | 118.00 | 118.68 | 1,079,895 | 117.48 |
| 9/16/2024 | 117.06 | 118.36 | 116.70 | 117.73 | 1,318,384 | 116.54 |
| 9/13/2024 | 116.46 | 117.10 | 116.02 | 116.26 | 1,219,859 | 115.08 |