Prudential Financial Inc. Common Stockのデータ

Prudential Financial Inc. Common Stockの基本情報

名前 Prudential Financial Inc. Common Stock
ティッカー PRU
国 United States
上場年 2001.0
セクター Finance

Prudential Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.68 81.31 81.69 82.76 2965800.0 82.76
2021-02-12 82.17 80.0 80.01 80.86 2520100.0 80.86
2021-02-11 82.69 80.75 82.25 81.33 2355700.0 80.18
2021-02-10 82.5 81.14 81.61 82.11 2881900.0 80.95
2021-02-09 82.0 80.44 80.78 81.43 2749600.0 80.28
2021-02-08 80.94 79.32 80.4 80.91 2709000.0 79.77
2021-02-05 83.81 79.55 83.81 80.16 4167400.0 79.03
2021-02-04 83.17 80.94 81.25 82.78 2412800.0 81.61
2021-02-03 81.15 79.83 80.0 80.96 1574800.0 79.82
2021-02-02 81.21 79.4 80.0 80.16 1885000.0 79.03
2021-02-01 79.1 77.27 78.86 78.91 1600400.0 77.79
2021-01-29 80.92 77.72 80.66 78.28 3636100.0 77.17
2021-01-28 82.23 79.92 80.1 81.19 2157200.0 80.04
2021-01-27 80.21 78.96 80.0 79.24 3166500.0 78.12
2021-01-26 82.58 81.1 82.37 81.22 1642300.0 80.07
2021-01-25 82.22 80.59 81.42 81.96 1983700.0 80.8
2021-01-22 82.88 81.45 82.0 82.62 1375400.0 81.45
2021-01-21 84.36 82.82 83.82 82.86 1326200.0 81.69
2021-01-20 84.85 83.61 84.77 84.01 1493200.0 82.82
2021-01-19 85.65 83.64 84.16 84.86 1899400.0 83.66
2021-01-15 84.03 82.17 83.57 83.61 2242000.0 82.43
2021-01-14 84.56 82.33 82.65 83.91 1721900.0 82.72
2021-01-13 82.47 81.2 81.86 82.24 1357200.0 81.08
2021-01-12 82.79 81.05 81.38 82.29 1548100.0 81.13
2021-01-11 81.18 79.22 79.68 80.78 1202300.0 79.64
2021-01-08 81.6 79.32 81.46 80.7 1604000.0 79.56
2021-01-07 82.94 81.23 82.62 81.35 2364600.0 80.2
2021-01-06 82.85 78.94 79.1 81.71 3286100.0 80.55
2021-01-05 77.96 76.04 76.28 77.14 1578500.0 76.05
2021-01-04 78.4 75.71 78.4 76.4 2620900.0 75.32
2020-12-31 78.23 76.91 77.31 78.07 1208400.0 76.97
2020-12-30 77.68 76.44 76.55 77.45 1383700.0 76.35
2020-12-29 77.58 76.14 77.21 76.34 1231600.0 75.26
2020-12-28 78.62 76.7 77.16 76.91 1518900.0 75.82
2020-12-24 77.02 75.87 76.8 76.74 612000.0 75.65
2020-12-23 77.3 75.96 75.96 76.79 2439200.0 75.7
2020-12-22 76.46 74.99 76.36 75.0 1829600.0 73.94
2020-12-21 76.37 74.58 76.11 76.2 1852200.0 75.12
2020-12-18 77.98 75.75 77.66 76.51 4779500.0 75.43
2020-12-17 78.63 76.66 78.45 77.66 1943700.0 76.56
2020-12-16 78.47 77.27 77.85 78.0 1454300.0 76.9
2020-12-15 78.09 76.15 77.66 77.81 1568400.0 76.71
2020-12-14 80.03 76.54 80.0 76.61 2023500.0 75.53
2020-12-11 79.36 77.98 78.47 78.58 1490700.0 77.47
2020-12-10 80.17 78.87 79.03 79.96 1748000.0 78.83
2020-12-09 81.64 79.72 81.35 80.23 1592900.0 79.1
2020-12-08 80.59 79.19 79.27 80.25 1501300.0 79.12
2020-12-07 80.61 79.27 80.53 79.98 2031400.0 78.85
2020-12-04 81.52 79.68 79.85 81.29 2001400.0 80.14
2020-12-03 79.68 78.24 78.61 78.87 2181200.0 77.75
2020-12-02 78.92 76.48 76.48 78.68 1813600.0 77.57
2020-12-01 78.03 76.88 77.77 77.11 1943800.0 76.02
2020-11-30 77.99 75.34 77.25 75.62 3305000.0 74.55
2020-11-27 79.16 77.64 78.63 78.09 892400.0 76.99
2020-11-25 78.87 77.95 78.87 78.73 1556300.0 77.62
2020-11-24 80.01 77.7 78.48 79.85 2702800.0 78.72
2020-11-23 77.23 75.24 75.37 76.84 2169400.0 75.75
2020-11-20 76.15 74.71 75.4 75.65 2474700.0 73.5
2020-11-19 76.14 73.7 74.97 75.79 1926500.0 73.63
2020-11-18 77.56 75.41 75.71 75.77 2312200.0 73.61
2020-11-17 75.82 73.78 74.57 75.42 1615400.0 73.27
2020-11-16 75.92 74.45 75.8 75.58 2087600.0 73.43
2020-11-13 73.52 71.5 71.5 73.13 1739900.0 71.05
2020-11-12 72.19 69.93 71.53 71.02 2394200.0 69.0
2020-11-11 75.67 72.06 75.67 73.02 3092700.0 70.94
2020-11-10 76.18 73.08 73.75 75.45 4569700.0 73.3
2020-11-09 74.62 69.1 69.25 73.45 6427800.0 71.36
2020-11-06 66.3 63.05 65.84 63.55 2625200.0 61.74
2020-11-05 66.49 63.56 63.56 65.37 2993600.0 63.51
2020-11-04 68.14 63.08 67.38 63.09 4566200.0 61.29
2020-11-03 68.79 67.18 67.33 67.78 2819800.0 65.85
2020-11-02 66.3 64.19 65.19 65.93 2072900.0 64.05
2020-10-30 64.08 62.16 62.56 64.02 2619200.0 62.2
2020-10-29 63.54 60.39 61.2 63.04 1914300.0 61.24
2020-10-28 63.15 61.22 62.12 61.67 2554400.0 59.91
2020-10-27 66.02 63.44 66.01 63.46 2055100.0 61.65
2020-10-26 67.77 65.43 67.63 66.42 1644100.0 64.53
2020-10-23 69.05 68.0 68.54 68.73 1406400.0 66.77
2020-10-22 68.15 65.66 65.81 67.92 1422700.0 65.99
2020-10-21 66.82 65.77 65.99 66.14 1527700.0 64.26
2020-10-20 67.41 66.11 66.54 66.22 1313000.0 64.33
2020-10-19 67.25 65.51 66.62 65.6 1224000.0 63.73
2020-10-16 67.33 65.99 66.75 66.27 1539800.0 64.38
2020-10-15 66.67 64.87 65.54 66.53 1868900.0 64.64
2020-10-14 67.39 66.29 66.41 66.33 1195700.0 64.44
2020-10-13 68.48 66.23 68.33 66.4 2042200.0 64.51
2020-10-12 69.39 67.87 68.38 69.19 1311100.0 67.22
2020-10-09 68.99 67.07 68.93 67.88 1409000.0 65.95
2020-10-08 69.02 67.79 68.45 68.27 1573800.0 66.33
2020-10-07 68.0 66.07 66.07 67.79 2302200.0 65.86
2020-10-06 68.05 65.11 66.57 65.34 3175200.0 63.48
2020-10-05 66.21 64.51 64.65 65.71 2442600.0 63.84
2020-10-02 64.3 62.14 62.36 63.88 2187900.0 62.06
2020-10-01 64.76 62.81 63.91 63.51 2371800.0 61.7
2020-09-30 64.14 62.76 63.2 63.52 3071400.0 61.71
2020-09-29 64.25 62.38 63.76 63.09 2132100.0 61.29
2020-09-28 64.87 63.29 63.5 64.03 2339500.0 62.21
2020-09-25 62.26 60.6 60.87 62.08 3007800.0 60.31
2020-09-24 62.66 60.16 62.01 61.45 3541000.0 59.7
2020-09-23 65.01 61.94 64.1 61.96 2659900.0 60.2
2020-09-22 65.54 62.68 64.55 63.71 3184200.0 61.9
2020-09-21 67.14 63.95 66.45 64.73 3293500.0 62.89
2020-09-18 69.1 68.02 68.03 68.15 2949200.0 66.21
2020-09-17 69.66 67.42 69.09 68.59 2536700.0 66.64
2020-09-16 70.64 68.34 68.6 69.32 2423200.0 67.35
2020-09-15 70.0 68.33 70.0 68.36 1902100.0 66.41
2020-09-14 70.3 68.41 68.93 69.76 2080800.0 67.77
2020-09-11 68.5 66.94 67.42 68.12 1751100.0 66.18
2020-09-10 69.58 67.19 68.64 67.26 2340600.0 65.34
2020-09-09 69.0 67.67 68.85 68.28 1601600.0 66.34
2020-09-08 69.39 67.17 69.14 67.82 2775200.0 65.89
2020-09-04 70.34 67.95 69.5 69.71 2188600.0 67.73
2020-09-03 71.19 67.41 69.5 68.01 2212500.0 66.07
2020-09-02 69.26 67.59 68.0 69.01 2129900.0 67.04
2020-09-01 68.91 66.76 67.29 68.0 2124900.0 66.06
2020-08-31 69.39 67.47 69.33 67.77 2230800.0 65.84
2020-08-28 70.11 68.85 70.0 69.64 1251700.0 67.66
2020-08-27 69.98 68.32 68.32 69.36 1398200.0 67.38
2020-08-26 69.19 68.17 69.02 68.29 1442800.0 66.35
2020-08-25 70.33 68.56 69.8 69.1 1605500.0 67.13
2020-08-24 69.1 66.71 67.13 69.09 2076900.0 67.12
2020-08-21 68.65 67.2 68.04 67.41 1697600.0 64.42
2020-08-20 68.73 67.78 68.25 68.13 1342400.0 65.11
2020-08-19 69.83 68.31 68.43 69.07 1871400.0 66.01
2020-08-18 70.16 68.5 69.64 68.57 1680300.0 65.53
2020-08-17 70.69 69.14 70.33 69.45 1942700.0 66.37
2020-08-14 71.03 68.89 69.0 70.59 1598700.0 67.46
2020-08-13 70.19 68.51 69.0 69.54 1970000.0 66.46
2020-08-12 72.65 68.71 72.5 69.91 2540700.0 66.81
2020-08-11 72.59 70.55 71.32 70.74 3285600.0 67.6
2020-08-10 69.73 68.05 68.15 69.54 2410900.0 66.46
2020-08-07 67.99 64.14 64.25 67.96 2269400.0 64.95
2020-08-06 67.08 64.35 66.35 64.65 2981600.0 61.78
2020-08-05 67.32 64.81 65.0 67.2 3575200.0 64.22
2020-08-04 64.55 63.16 63.95 63.28 2907400.0 60.47
2020-08-03 64.96 63.28 63.69 64.43 2271000.0 61.57
2020-07-31 63.71 62.31 63.62 63.37 4421100.0 60.56
2020-07-30 63.91 61.75 63.62 63.66 2736400.0 60.84
2020-07-29 65.77 63.76 64.07 65.48 2820300.0 62.58
2020-07-28 64.88 63.66 64.02 64.08 1958300.0 61.24
2020-07-27 64.49 63.05 64.49 64.22 2055100.0 61.37
2020-07-24 66.25 64.74 66.01 64.91 1673200.0 62.03
2020-07-23 66.12 65.1 65.27 65.63 1932200.0 62.72
2020-07-22 65.59 64.16 64.25 65.47 2100600.0 62.57
2020-07-21 65.97 63.56 63.64 64.99 2471700.0 62.11
2020-07-20 63.86 62.68 63.73 63.02 1755400.0 60.23
2020-07-17 64.43 63.38 64.24 64.14 2219900.0 61.3
2020-07-16 65.45 62.67 63.23 64.25 1964800.0 61.4
2020-07-15 64.24 62.48 63.4 63.93 2894600.0 61.1
2020-07-14 61.97 60.16 60.88 61.91 2731700.0 59.17
2020-07-13 62.14 60.32 61.53 60.97 2409200.0 58.27
2020-07-10 60.72 58.0 58.15 60.54 2476000.0 57.86
2020-07-09 60.59 57.83 60.56 58.03 2962100.0 55.46
2020-07-08 60.95 59.54 59.63 60.77 1904500.0 58.08
2020-07-07 60.81 59.24 60.26 59.39 2437300.0 56.76
2020-07-06 62.12 60.27 61.33 61.31 2422900.0 58.59
2020-07-02 61.78 59.15 60.71 59.3 2467300.0 56.67
2020-07-01 61.33 58.85 61.02 58.93 2157900.0 56.32
2020-06-30 61.24 58.66 58.74 60.9 2789800.0 58.2
2020-06-29 59.43 57.76 58.83 59.2 2621700.0 56.58
2020-06-26 59.66 57.11 59.34 58.1 8980500.0 55.52
2020-06-25 60.82 58.7 59.0 60.45 4092900.0 57.77
2020-06-24 62.2 59.23 62.01 59.7 3838500.0 57.05
2020-06-23 64.5 62.89 63.69 63.18 2826500.0 60.38
2020-06-22 63.03 61.59 62.5 62.54 2629100.0 59.77
2020-06-19 65.8 62.5 65.8 63.09 8417500.0 60.29
2020-06-18 65.23 62.61 63.1 64.04 2473900.0 61.2
2020-06-17 66.42 63.76 66.23 63.82 2466600.0 60.99
2020-06-16 68.49 64.06 67.92 65.8 3594700.0 62.88
2020-06-15 65.22 59.92 60.16 64.54 3452400.0 61.68
2020-06-12 63.83 61.16 63.77 63.16 2729100.0 60.36
2020-06-11 64.22 60.06 63.1 60.35 4916100.0 57.67
2020-06-10 71.07 67.88 71.0 67.88 3539600.0 64.87
2020-06-09 72.67 70.75 72.0 71.76 3426500.0 68.58
2020-06-08 74.76 70.29 71.37 74.73 5548500.0 71.42
2020-06-05 71.45 68.27 70.98 69.23 5575800.0 66.16
2020-06-04 65.53 62.64 63.33 65.46 5616500.0 62.56
2020-06-03 64.11 62.72 62.96 63.71 5487400.0 60.89
2020-06-02 61.59 59.76 59.76 60.96 6232000.0 58.26
2020-06-01 61.4 59.66 60.78 60.88 3798600.0 58.18
2020-05-29 61.98 60.11 60.68 60.96 4599400.0 58.26
2020-05-28 64.33 61.63 64.27 61.85 2497100.0 59.11
2020-05-27 64.96 62.02 64.0 63.2 3499600.0 60.4
2020-05-26 61.58 58.93 59.49 60.46 4561400.0 57.78
2020-05-22 56.93 54.87 56.6 56.28 3307800.0 53.79
2020-05-21 57.97 56.04 56.04 57.67 2815800.0 54.06
2020-05-20 57.15 56.0 56.11 56.56 2268400.0 53.02
2020-05-19 56.96 54.95 56.79 54.98 2347900.0 51.54
2020-05-18 57.62 55.51 55.85 57.12 2643200.0 53.55
2020-05-15 53.76 51.83 52.64 52.93 2547700.0 49.62
2020-05-14 53.48 48.52 50.12 53.38 3204500.0 50.04
2020-05-13 53.94 50.97 53.7 51.35 3847000.0 48.14
2020-05-12 57.9 54.25 57.51 54.26 2559500.0 50.87
2020-05-11 58.05 56.4 57.95 57.05 2183600.0 53.48
2020-05-08 59.04 57.23 58.12 58.98 1996100.0 55.29
2020-05-07 58.84 55.03 55.08 56.72 3514700.0 53.17
2020-05-06 58.83 54.02 57.55 54.12 4459700.0 50.73
2020-05-05 60.66 58.47 59.84 58.75 2256600.0 55.07
2020-05-04 58.99 57.01 58.19 58.88 2244000.0 55.2
2020-05-01 60.5 58.72 60.38 59.54 2569100.0 55.82
2020-04-30 64.29 61.83 62.32 62.37 2809400.0 58.47
2020-04-29 64.93 62.9 63.5 64.49 3403800.0 60.46
2020-04-28 63.24 59.81 62.0 60.65 3180000.0 56.86
2020-04-27 59.74 56.3 56.46 59.26 2953300.0 55.55
2020-04-24 56.2 53.4 53.94 55.78 2785400.0 52.29
2020-04-23 54.99 52.98 54.26 53.24 2411700.0 49.91
2020-04-22 54.06 52.71 53.53 53.61 3659300.0 50.26
2020-04-21 53.06 51.22 52.02 51.79 3250700.0 48.55
2020-04-20 55.86 53.47 54.72 54.25 2925600.0 50.86
2020-04-17 56.97 54.66 55.37 56.6 4589200.0 53.06
2020-04-16 54.39 51.82 53.93 52.39 3092900.0 49.11
2020-04-15 55.99 53.93 55.44 54.52 3839700.0 51.11
2020-04-14 59.91 56.99 59.08 58.61 3748600.0 54.94
2020-04-13 59.37 55.21 58.63 58.0 3091900.0 54.37
2020-04-09 60.63 56.7 56.95 58.7 3738100.0 55.03
2020-04-08 55.43 52.58 53.01 55.02 3952000.0 51.58
2020-04-07 54.05 50.69 53.97 52.06 5451900.0 48.8
2020-04-06 50.22 47.7 49.9 49.14 4675700.0 46.07
2020-04-03 47.37 45.04 46.29 46.09 4530000.0 43.21
2020-04-02 48.91 45.57 46.36 46.63 3999400.0 43.71
2020-04-01 49.85 46.58 48.5 47.0 4233900.0 44.06
2020-03-31 53.78 50.71 53.26 52.14 4656000.0 48.88
2020-03-30 54.12 51.04 52.15 53.75 3227000.0 50.39
2020-03-27 55.35 50.78 51.57 53.04 4724600.0 49.72
2020-03-26 57.78 52.36 52.47 54.65 5747500.0 51.23
2020-03-25 56.41 47.25 50.5 51.61 5927500.0 48.38
2020-03-24 47.98 42.17 42.87 47.47 4764100.0 44.5
2020-03-23 42.0 38.62 41.01 39.22 6673400.0 36.77
2020-03-20 46.31 42.01 45.22 42.26 6519000.0 39.62
2020-03-19 47.89 43.01 44.77 44.37 5083800.0 41.59
2020-03-18 47.9 41.94 42.57 46.18 7466100.0 43.29
2020-03-17 46.97 40.0 44.56 46.77 8187500.0 43.84
2020-03-16 48.07 43.17 44.0 43.35 6806800.0 40.64
2020-03-13 52.99 46.64 51.81 52.92 8143900.0 49.61
2020-03-12 53.05 46.3 52.82 46.31 7775400.0 43.41
2020-03-11 60.61 57.2 60.05 57.97 5755700.0 54.34
2020-03-10 63.22 59.39 62.07 62.87 7946300.0 58.94
2020-03-09 65.83 57.38 63.75 58.24 7662100.0 54.6
2020-03-06 71.79 67.95 68.47 69.81 5168300.0 65.44
2020-03-05 74.18 71.27 74.06 72.26 3709400.0 67.74
2020-03-04 77.21 73.71 76.44 77.17 3976000.0 72.34
2020-03-03 80.13 74.38 79.47 75.06 3844400.0 70.36
2020-03-02 79.73 75.29 76.02 79.56 5088800.0 74.58
2020-02-28 75.94 73.19 74.89 75.45 5092900.0 70.73
2020-02-27 80.67 77.26 79.31 77.52 3928000.0 72.67
2020-02-26 85.08 81.84 84.77 81.92 3064800.0 76.8
2020-02-25 88.22 83.48 88.22 84.06 2961200.0 78.8
2020-02-24 89.56 87.05 89.11 87.83 3387100.0 82.34
2020-02-21 93.33 91.43 92.93 92.6 2103100.0 86.81
2020-02-20 94.5 92.98 93.04 93.78 1422200.0 87.91
2020-02-19 93.65 93.07 93.5 93.1 1421900.0 87.28
2020-02-18 94.74 92.47 93.87 93.18 1442600.0 87.35