PJH - Prudential Financial, Inc. JR SUB NT 52

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 20, 2019 25.94 26.01 25.91 25.92 25.92 28,861
Aug 19, 2019 25.94 26.02 25.86 25.96 25.96 6,200
Aug 16, 2019 26.00 26.02 25.86 25.93 25.93 11,300
Aug 15, 2019 25.88 26.00 25.86 25.97 25.97 44,900
Aug 14, 2019 25.95 26.00 25.94 25.97 25.97 31,600
Aug 13, 2019 25.81 26.00 25.81 25.99 25.99 10,600
Aug 12, 2019 25.83 25.89 25.81 25.89 25.89 3,900
Aug 09, 2019 25.84 25.89 25.77 25.89 25.89 14,600
Aug 08, 2019 25.76 25.77 25.69 25.77 25.77 9,700
Aug 07, 2019 25.83 25.83 25.57 25.72 25.72 6,800
Aug 06, 2019 25.74 25.83 25.73 25.82 25.82 7,800
Aug 05, 2019 25.89 25.89 25.65 25.79 25.79 18,700
Aug 02, 2019 25.80 25.98 25.80 25.98 25.98 19,600
Aug 01, 2019 25.81 26.00 25.81 25.90 25.90 29,100
Jul 31, 2019 26.06 26.06 25.77 25.77 25.77 120,000
Jul 30, 2019 26.11 26.19 26.02 26.06 26.06 35,400
Jul 29, 2019 26.05 26.21 25.99 26.14 26.14 32,300
Jul 26, 2019 26.15 26.21 26.04 26.06 26.06 15,900
Jul 25, 2019 26.18 26.24 26.10 26.13 26.13 27,500
Jul 24, 2019 26.10 26.25 26.10 26.22 26.22 25,100
Jul 23, 2019 26.08 26.20 26.05 26.20 26.20 30,200
Jul 22, 2019 25.99 26.12 25.95 26.04 26.04 24,500
Jul 19, 2019 26.06 26.08 25.97 26.05 26.05 40,600
Jul 18, 2019 26.00 26.09 26.00 26.08 26.08 15,100
Jul 17, 2019 25.89 26.05 25.87 26.02 26.02 33,200
Jul 16, 2019 25.79 25.87 25.78 25.87 25.87 34,400
Jul 15, 2019 25.81 25.87 25.81 25.87 25.87 11,500
Jul 12, 2019 25.81 25.87 25.81 25.86 25.86 22,100
Jul 11, 2019 25.77 25.86 25.77 25.81 25.81 9,000
Jul 10, 2019 25.73 25.83 25.73 25.74 25.74 11,900
Jul 09, 2019 25.68 25.79 25.68 25.73 25.73 19,200
Jul 08, 2019 25.77 25.80 25.73 25.80 25.80 11,000
Jul 05, 2019 25.83 25.83 25.66 25.74 25.74 4,300
Jul 03, 2019 25.68 25.88 25.64 25.87 25.87 17,100
Jul 02, 2019 25.52 25.75 25.52 25.74 25.74 28,600
Jul 01, 2019 25.65 25.65 25.50 25.50 25.50 11,900
Jun 28, 2019 25.66 25.66 25.45 25.45 25.45 82,400
Jun 27, 2019 25.73 25.73 25.61 25.65 25.65 15,200
Jun 26, 2019 25.81 25.82 25.71 25.76 25.76 12,800
Jun 25, 2019 25.73 25.81 25.63 25.81 25.81 30,700
Jun 24, 2019 25.82 25.82 25.66 25.66 25.66 20,400
Jun 21, 2019 25.79 25.86 25.71 25.71 25.71 27,100
Jun 20, 2019 25.72 25.80 25.71 25.73 25.73 16,800
Jun 19, 2019 25.70 25.80 25.69 25.78 25.78 28,700
Jun 18, 2019 25.60 25.79 25.60 25.79 25.79 25,000
Jun 17, 2019 25.59 25.60 25.56 25.60 25.60 30,900
Jun 14, 2019 25.50 25.60 25.50 25.59 25.59 26,100
Jun 13, 2019 25.56 25.56 25.48 25.54 25.54 19,300
Jun 12, 2019 25.56 25.56 25.48 25.54 25.54 15,600
Jun 11, 2019 25.56 25.57 25.50 25.50 25.50 28,000
Jun 10, 2019 25.56 25.59 25.52 25.57 25.57 17,700
Jun 07, 2019 25.46 25.56 25.46 25.54 25.54 13,600
Jun 06, 2019 25.50 25.50 25.41 25.45 25.45 30,700
Jun 05, 2019 25.42 25.48 25.37 25.43 25.43 26,200
Jun 04, 2019 25.40 25.44 25.34 25.41 25.41 29,000
Jun 03, 2019 25.27 25.41 25.27 25.38 25.38 27,600
May 31, 2019 25.31 25.37 25.23 25.23 25.23 111,700
May 30, 2019 25.27 25.37 25.27 25.37 25.37 37,700
May 30, 2019 0.359 Dividend
May 29, 2019 25.52 25.64 25.51 25.61 25.25 12,900
May 28, 2019 25.48 25.54 25.46 25.50 25.14 27,700
May 24, 2019 25.46 25.53 25.46 25.50 25.14 12,400
May 23, 2019 25.47 25.54 25.45 25.47 25.11 16,600
May 22, 2019 25.47 25.53 25.45 25.48 25.12 15,000
May 21, 2019 25.44 25.47 25.42 25.43 25.07 10,400
May 20, 2019 25.51 25.51 25.41 25.41 25.05 22,100
May 17, 2019 25.62 25.62 25.48 25.48 25.12 25,300
May 16, 2019 25.48 25.64 25.48 25.64 25.28 17,200
May 15, 2019 25.40 25.54 25.40 25.48 25.12 27,800
May 14, 2019 25.42 25.45 25.40 25.42 25.06 13,700
May 13, 2019 25.40 25.44 25.35 25.41 25.05 13,400
May 10, 2019 25.45 25.45 25.40 25.42 25.06 10,900
May 09, 2019 25.40 25.43 25.35 25.42 25.06 20,100
May 08, 2019 25.38 25.41 25.36 25.40 25.04 19,900
May 07, 2019 25.40 25.45 25.37 25.37 25.01 15,900
May 06, 2019 25.38 25.43 25.38 25.42 25.06 8,400
May 03, 2019 25.36 25.42 25.36 25.38 25.02 10,100
May 02, 2019 25.37 25.44 25.36 25.41 25.05 11,800
May 01, 2019 25.33 25.46 25.32 25.45 25.09 41,700
Apr 30, 2019 25.46 25.47 25.28 25.28 24.93 96,900
Apr 29, 2019 25.35 25.48 25.35 25.40 25.04 13,900
Apr 26, 2019 25.39 25.40 25.33 25.33 24.97 22,000
Apr 25, 2019 25.46 25.46 25.40 25.41 25.05 12,400
Apr 24, 2019 25.44 25.46 25.40 25.40 25.04 21,100
Apr 23, 2019 25.35 25.44 25.35 25.43 25.07 16,500
Apr 22, 2019 25.36 25.40 25.33 25.33 24.97 16,900
Apr 18, 2019 25.40 25.41 25.36 25.36 25.00 21,200
Apr 17, 2019 25.40 25.44 25.38 25.39 25.03 9,600
Apr 16, 2019 25.35 25.47 25.35 25.37 25.01 16,400
Apr 15, 2019 25.39 25.39 25.32 25.37 25.01 13,000
Apr 12, 2019 25.43 25.43 25.30 25.30 24.95 12,900
Apr 11, 2019 25.41 25.43 25.37 25.38 25.02 5,800
Apr 10, 2019 25.34 25.44 25.34 25.37 25.01 28,500
Apr 09, 2019 25.54 25.54 25.35 25.35 24.99 9,300
Apr 08, 2019 25.64 25.69 25.54 25.55 25.19 18,400
Apr 05, 2019 25.70 25.74 24.45 25.66 25.30 42,300
Apr 04, 2019 25.65 25.74 25.65 25.74 25.38 15,000
Apr 03, 2019 25.63 25.68 25.58 25.67 25.31 23,300
Apr 02, 2019 25.49 25.66 25.43 25.65 25.29 31,300
Apr 01, 2019 25.45 25.55 25.41 25.46 25.10 32,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...