| 名前 | Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060 |
| ティッカー | PFH |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.43 | 25.25 | 25.38 | 25.27 | 72400.0 | 25.27 |
| 2021-02-12 | 25.56 | 25.4 | 25.53 | 25.46 | 55000.0 | 25.46 |
| 2021-02-11 | 25.75 | 25.55 | 25.75 | 25.59 | 62700.0 | 25.59 |
| 2021-02-10 | 26.1 | 25.83 | 25.99 | 25.9 | 52800.0 | 25.65 |
| 2021-02-09 | 25.96 | 25.76 | 25.82 | 25.91 | 35100.0 | 25.66 |
| 2021-02-08 | 25.93 | 25.84 | 25.85 | 25.84 | 52700.0 | 25.59 |
| 2021-02-05 | 25.92 | 25.79 | 25.8 | 25.85 | 58400.0 | 25.6 |
| 2021-02-04 | 25.92 | 25.6 | 25.84 | 25.8 | 71100.0 | 25.55 |
| 2021-02-03 | 25.98 | 25.77 | 25.9 | 25.81 | 54100.0 | 25.56 |
| 2021-02-02 | 26.0 | 25.77 | 25.77 | 25.9 | 53600.0 | 25.65 |
| 2021-02-01 | 25.87 | 25.7 | 25.87 | 25.81 | 46700.0 | 25.56 |
| 2021-01-29 | 25.88 | 25.57 | 25.75 | 25.71 | 87600.0 | 25.46 |
| 2021-01-28 | 25.79 | 25.61 | 25.7 | 25.75 | 84700.0 | 25.5 |
| 2021-01-27 | 25.76 | 25.6 | 25.69 | 25.69 | 203900.0 | 25.44 |
| 2021-01-26 | 25.83 | 25.63 | 25.71 | 25.69 | 67900.0 | 25.44 |
| 2021-01-25 | 25.79 | 25.55 | 25.71 | 25.58 | 66100.0 | 25.33 |
| 2021-01-22 | 25.7 | 25.56 | 25.56 | 25.69 | 46800.0 | 25.44 |
| 2021-01-21 | 25.72 | 25.52 | 25.72 | 25.56 | 89100.0 | 25.31 |
| 2021-01-20 | 25.77 | 25.67 | 25.67 | 25.71 | 73600.0 | 25.46 |
| 2021-01-19 | 25.64 | 25.52 | 25.64 | 25.6 | 76600.0 | 25.35 |
| 2021-01-15 | 25.72 | 25.5 | 25.66 | 25.52 | 125900.0 | 25.27 |
| 2021-01-14 | 25.75 | 25.4 | 25.53 | 25.5 | 107500.0 | 25.25 |
| 2021-01-13 | 25.57 | 25.3 | 25.3 | 25.45 | 107600.0 | 25.2 |
| 2021-01-12 | 25.37 | 25.06 | 25.37 | 25.23 | 171100.0 | 24.98 |
| 2021-01-11 | 25.56 | 25.36 | 25.56 | 25.37 | 87500.0 | 25.12 |
| 2021-01-08 | 25.63 | 25.52 | 25.52 | 25.56 | 122400.0 | 25.31 |
| 2021-01-07 | 25.78 | 25.42 | 25.73 | 25.52 | 329300.0 | 25.27 |
| 2021-01-06 | 26.1 | 25.63 | 26.1 | 25.7 | 170400.0 | 25.45 |
| 2021-01-05 | 26.35 | 26.16 | 26.27 | 26.18 | 52000.0 | 25.93 |
| 2021-01-04 | 26.4 | 26.21 | 26.4 | 26.32 | 54000.0 | 26.06 |
| 2020-12-31 | 26.49 | 26.25 | 26.28 | 26.48 | 245400.0 | 26.22 |
| 2020-12-30 | 26.28 | 26.17 | 26.22 | 26.25 | 136600.0 | 25.99 |
| 2020-12-29 | 26.21 | 26.12 | 26.21 | 26.19 | 45300.0 | 25.94 |
| 2020-12-28 | 26.11 | 26.02 | 26.11 | 26.09 | 45600.0 | 25.84 |
| 2020-12-24 | 26.14 | 25.99 | 26.08 | 26.02 | 47000.0 | 25.77 |
| 2020-12-23 | 26.16 | 25.98 | 26.15 | 26.08 | 65200.0 | 25.83 |
| 2020-12-22 | 26.12 | 25.83 | 26.12 | 26.02 | 105700.0 | 25.77 |
| 2020-12-21 | 26.06 | 26.01 | 26.01 | 26.05 | 71200.0 | 25.8 |
| 2020-12-18 | 26.01 | 25.93 | 26.01 | 26.0 | 45800.0 | 25.75 |
| 2020-12-17 | 26.05 | 25.96 | 26.01 | 25.99 | 57300.0 | 25.74 |
| 2020-12-16 | 26.07 | 25.97 | 26.07 | 26.01 | 89900.0 | 25.76 |
| 2020-12-15 | 26.08 | 26.0 | 26.05 | 26.04 | 87900.0 | 25.79 |
| 2020-12-14 | 26.06 | 25.95 | 25.96 | 25.98 | 76400.0 | 25.73 |
| 2020-12-11 | 26.02 | 25.89 | 26.02 | 25.9 | 79600.0 | 25.65 |
| 2020-12-10 | 26.11 | 25.96 | 25.98 | 25.98 | 99200.0 | 25.73 |
| 2020-12-09 | 26.02 | 25.96 | 25.98 | 25.98 | 71900.0 | 25.73 |
| 2020-12-08 | 25.95 | 25.85 | 25.9 | 25.94 | 56100.0 | 25.69 |
| 2020-12-07 | 25.9 | 25.83 | 25.88 | 25.89 | 75700.0 | 25.64 |
| 2020-12-04 | 25.89 | 25.82 | 25.85 | 25.83 | 43000.0 | 25.58 |
| 2020-12-03 | 25.87 | 25.82 | 25.87 | 25.85 | 74800.0 | 25.6 |
| 2020-12-02 | 25.83 | 25.75 | 25.8 | 25.81 | 106900.0 | 25.56 |
| 2020-12-01 | 25.79 | 25.72 | 25.74 | 25.79 | 58800.0 | 25.54 |
| 2020-11-30 | 25.79 | 25.66 | 25.74 | 25.66 | 120300.0 | 25.41 |
| 2020-11-27 | 25.78 | 25.63 | 25.67 | 25.74 | 41300.0 | 25.49 |
| 2020-11-25 | 25.67 | 25.57 | 25.67 | 25.58 | 85500.0 | 25.33 |
| 2020-11-24 | 25.6 | 25.53 | 25.56 | 25.56 | 77500.0 | 25.31 |
| 2020-11-23 | 25.51 | 25.45 | 25.51 | 25.5 | 292800.0 | 25.25 |
| 2020-11-20 | 25.54 | 25.43 | 25.5 | 25.44 | 105600.0 | 25.19 |
| 2020-11-19 | 25.47 | 25.4 | 25.47 | 25.46 | 343800.0 | 25.21 |
| 2020-11-18 | 25.47 | 25.36 | 25.39 | 25.39 | 89000.0 | 25.14 |
| 2020-11-17 | 25.41 | 25.28 | 25.41 | 25.33 | 213200.0 | 25.08 |
| 2020-11-16 | 25.4 | 25.27 | 25.3 | 25.4 | 104100.0 | 25.15 |
| 2020-11-13 | 25.29 | 25.24 | 25.25 | 25.25 | 66800.0 | 25.0 |
| 2020-11-12 | 25.21 | 25.15 | 25.2 | 25.2 | 252900.0 | 24.95 |
| 2020-11-11 | 25.41 | 25.36 | 25.36 | 25.39 | 129500.0 | 24.86 |
| 2020-11-10 | 25.35 | 25.28 | 25.35 | 25.32 | 153000.0 | 24.79 |
| 2020-11-09 | 25.4 | 25.29 | 25.38 | 25.33 | 167700.0 | 24.8 |
| 2020-11-06 | 25.4 | 25.29 | 25.37 | 25.3 | 173400.0 | 24.77 |
| 2020-11-05 | 25.38 | 25.28 | 25.35 | 25.35 | 211500.0 | 24.82 |
| 2020-11-04 | 25.35 | 25.29 | 25.3 | 25.3 | 146000.0 | 24.77 |
| 2020-11-03 | 25.29 | 25.25 | 25.27 | 25.26 | 167600.0 | 24.73 |
| 2020-11-02 | 25.3 | 25.21 | 25.26 | 25.21 | 168100.0 | 24.68 |
| 2020-10-30 | 25.26 | 25.21 | 25.24 | 25.24 | 158000.0 | 24.71 |
| 2020-10-29 | 25.27 | 25.16 | 25.27 | 25.24 | 172800.0 | 24.71 |
| 2020-10-28 | 25.36 | 25.18 | 25.3 | 25.18 | 190100.0 | 24.65 |
| 2020-10-27 | 25.42 | 25.31 | 25.41 | 25.35 | 137000.0 | 24.82 |
| 2020-10-26 | 25.42 | 25.34 | 25.39 | 25.38 | 149400.0 | 24.85 |
| 2020-10-23 | 25.39 | 25.31 | 25.35 | 25.38 | 116600.0 | 24.85 |
| 2020-10-22 | 25.35 | 25.16 | 25.22 | 25.31 | 105400.0 | 24.78 |
| 2020-10-21 | 25.43 | 25.17 | 25.4 | 25.18 | 334400.0 | 24.65 |
| 2020-10-20 | 25.42 | 25.34 | 25.37 | 25.4 | 109100.0 | 24.87 |
| 2020-10-19 | 25.43 | 25.35 | 25.43 | 25.36 | 122400.0 | 24.83 |
| 2020-10-16 | 25.53 | 25.37 | 25.49 | 25.37 | 179100.0 | 24.84 |
| 2020-10-15 | 25.46 | 25.4 | 25.43 | 25.43 | 179300.0 | 24.9 |
| 2020-10-14 | 25.54 | 25.42 | 25.54 | 25.45 | 112900.0 | 24.92 |
| 2020-10-13 | 25.6 | 25.47 | 25.59 | 25.49 | 213200.0 | 24.96 |
| 2020-10-12 | 25.6 | 25.44 | 25.49 | 25.6 | 161600.0 | 25.07 |
| 2020-10-09 | 25.44 | 25.36 | 25.44 | 25.4 | 132000.0 | 24.87 |
| 2020-10-08 | 25.45 | 25.38 | 25.42 | 25.43 | 100500.0 | 24.9 |
| 2020-10-07 | 25.45 | 25.35 | 25.43 | 25.35 | 149600.0 | 24.82 |
| 2020-10-06 | 25.49 | 25.33 | 25.46 | 25.34 | 168300.0 | 24.81 |
| 2020-10-05 | 25.55 | 25.41 | 25.55 | 25.44 | 227900.0 | 24.91 |
| 2020-10-02 | 25.48 | 25.38 | 25.39 | 25.48 | 174600.0 | 24.95 |
| 2020-10-01 | 25.52 | 25.36 | 25.51 | 25.44 | 340700.0 | 24.91 |
| 2020-09-30 | 25.67 | 25.29 | 25.66 | 25.45 | 2766200.0 | 24.92 |
| 2020-09-29 | 25.79 | 25.6 | 25.79 | 25.6 | 221400.0 | 25.07 |
| 2020-09-28 | 25.75 | 25.66 | 25.7 | 25.71 | 226200.0 | 25.17 |
| 2020-09-25 | 25.72 | 25.6 | 25.67 | 25.62 | 353300.0 | 25.08 |
| 2020-09-24 | 25.67 | 25.39 | 25.53 | 25.61 | 201900.0 | 25.08 |
| 2020-09-23 | 25.83 | 25.58 | 25.78 | 25.58 | 347800.0 | 25.05 |
| 2020-09-22 | 25.74 | 25.6 | 25.6 | 25.69 | 197600.0 | 25.15 |
| 2020-09-21 | 25.6 | 25.39 | 25.55 | 25.57 | 447500.0 | 25.04 |
| 2020-09-18 | 25.75 | 25.55 | 25.69 | 25.58 | 302600.0 | 25.05 |
| 2020-09-17 | 25.77 | 25.63 | 25.72 | 25.64 | 101500.0 | 25.1 |
| 2020-09-16 | 25.87 | 25.75 | 25.75 | 25.77 | 177900.0 | 25.23 |
| 2020-09-15 | 25.9 | 25.71 | 25.83 | 25.76 | 278700.0 | 25.22 |
| 2020-09-14 | 25.8 | 25.69 | 25.72 | 25.79 | 223400.0 | 25.25 |
| 2020-09-11 | 25.68 | 25.57 | 25.68 | 25.64 | 174700.0 | 25.1 |
| 2020-09-10 | 25.74 | 25.51 | 25.51 | 25.62 | 473400.0 | 25.08 |
| 2020-09-09 | 25.53 | 25.34 | 25.38 | 25.5 | 551400.0 | 24.97 |
| 2020-09-08 | 25.4 | 25.2 | 25.3 | 25.28 | 279500.0 | 24.75 |
| 2020-09-04 | 25.65 | 25.3 | 25.63 | 25.49 | 733000.0 | 24.96 |
| 2020-09-03 | 25.64 | 25.5 | 25.59 | 25.59 | 708600.0 | 25.06 |
| 2020-09-02 | 25.6 | 25.43 | 25.54 | 25.55 | 719100.0 | 25.02 |