Prudential Financial

PRS
🏛️ usa →
24.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.08 27.22 26.86 27.16 0.0M
2021-12-30 26.94 27.07 26.90 27.05 0.0M
2021-12-29 26.81 26.90 26.64 26.89 0.0M
2021-12-28 26.72 26.81 26.72 26.79 0.0M
2021-12-27 26.75 26.75 26.62 26.69 0.0M
2021-12-23 26.82 26.84 26.67 26.72 0.0M
2021-12-22 26.66 26.79 26.66 26.76 0.0M
2021-12-21 26.56 26.77 26.56 26.64 0.0M
2021-12-20 26.59 26.65 26.45 26.55 0.0M
2021-12-17 26.66 26.81 26.55 26.65 0.0M
2021-12-16 26.55 26.79 26.53 26.76 0.0M
2021-12-15 26.43 26.59 26.43 26.54 0.0M
2021-12-14 26.44 26.49 26.41 26.48 0.0M
2021-12-13 26.51 26.60 26.45 26.54 0.0M
2021-12-10 26.57 26.57 26.44 26.50 0.0M
2021-12-09 26.66 26.72 26.53 26.55 0.0M
2021-12-08 26.69 26.69 26.50 26.59 0.0M
2021-12-07 26.69 26.91 26.67 26.69 0.0M
2021-12-06 26.62 26.74 26.62 26.72 0.0M
2021-12-03 26.78 26.78 26.61 26.62 0.0M
2021-12-02 26.60 26.83 26.59 26.76 0.0M
2021-12-01 26.52 26.86 26.52 26.67 0.0M
2021-11-30 26.51 26.53 26.35 26.48 0.1M
2021-11-29 26.64 26.67 26.39 26.46 0.0M
2021-11-26 26.40 26.50 26.25 26.40 0.1M
2021-11-24 26.56 26.63 26.50 26.54 0.0M
2021-11-23 26.60 26.60 26.42 26.51 0.0M
2021-11-22 26.66 26.82 26.61 26.64 0.0M
2021-11-19 26.63 26.72 26.61 26.70 0.0M
2021-11-18 26.61 26.70 26.53 26.63 0.0M
2021-11-17 26.65 26.68 26.53 26.60 0.0M
2021-11-16 26.80 26.91 26.61 26.66 0.0M
2021-11-15 27.07 27.07 26.76 26.80 0.0M
2021-11-12 27.00 27.16 26.93 26.93 0.0M
2021-11-11 27.22 27.22 27.00 27.00 0.0M
2021-11-10 27.43 27.43 27.09 27.11 0.0M
2021-11-09 27.44 27.46 27.41 27.44 0.0M
2021-11-08 27.55 27.55 27.45 27.51 0.0M
2021-11-05 27.43 27.55 27.40 27.50 0.0M
2021-11-04 27.38 27.58 27.35 27.48 0.0M
2021-11-03 27.34 27.46 27.34 27.43 0.0M
2021-11-02 27.38 27.44 27.32 27.42 0.0M
2021-11-01 27.27 27.45 27.27 27.45 0.0M
2021-10-29 27.35 27.45 27.25 27.28 0.1M
2021-10-28 27.53 27.69 27.52 27.61 0.0M
2021-10-27 27.49 27.65 27.46 27.63 0.0M
2021-10-26 27.43 27.52 27.39 27.43 0.0M
2021-10-25 27.43 27.43 27.36 27.43 0.0M
2021-10-22 27.43 27.49 27.35 27.40 0.0M
2021-10-21 27.46 27.47 27.31 27.35 0.0M
2021-10-20 27.33 27.49 27.33 27.47 0.0M
2021-10-19 27.31 27.37 27.20 27.28 0.0M
2021-10-18 27.20 27.38 27.20 27.30 0.0M
2021-10-15 27.44 27.44 27.23 27.36 0.0M
2021-10-14 27.15 27.41 27.15 27.38 0.0M
2021-10-13 26.96 27.25 26.96 27.18 0.0M
2021-10-12 26.84 27.00 26.84 26.96 0.0M
2021-10-11 26.88 26.93 26.80 26.84 0.0M
2021-10-08 26.88 26.89 26.75 26.89 0.0M
2021-10-07 26.82 26.90 26.79 26.88 0.0M
2021-10-06 26.71 26.89 26.71 26.85 0.1M
2021-10-05 26.87 26.87 26.71 26.76 0.0M
2021-10-04 26.88 26.96 26.74 26.74 0.0M
2021-10-01 27.05 27.06 26.95 26.97 0.0M
2021-09-30 26.96 27.15 26.95 26.95 0.1M
2021-09-29 26.84 27.03 26.83 27.02 0.0M
2021-09-28 26.86 27.00 26.67 26.78 0.1M
2021-09-27 27.10 27.13 27.01 27.04 0.0M
2021-09-24 27.20 27.25 27.10 27.12 0.0M
2021-09-23 27.37 27.49 27.17 27.19 0.0M
2021-09-22 27.35 27.49 27.35 27.37 0.1M
2021-09-21 27.52 27.52 27.30 27.35 0.0M
2021-09-20 27.45 27.57 27.33 27.38 0.0M
2021-09-17 27.64 27.65 27.56 27.61 0.0M
2021-09-16 27.50 27.65 27.44 27.64 0.0M
2021-09-15 27.47 27.55 27.43 27.53 0.0M
2021-09-14 27.54 27.57 27.42 27.47 0.0M
2021-09-13 27.50 27.59 27.47 27.53 0.0M
2021-09-10 27.49 27.57 27.46 27.46 0.0M
2021-09-09 27.41 27.54 27.40 27.54 0.0M
2021-09-08 27.42 27.49 27.37 27.45 0.0M
2021-09-07 27.49 27.49 27.35 27.44 0.0M
2021-09-03 27.62 27.62 27.46 27.56 0.0M
2021-09-02 27.53 27.62 27.49 27.62 0.0M
2021-09-01 27.38 27.58 27.38 27.48 0.0M
2021-08-31 27.47 27.53 27.33 27.37 0.1M
2021-08-30 27.52 27.59 27.40 27.40 0.0M
2021-08-27 27.32 27.52 27.31 27.52 0.0M
2021-08-26 27.34 27.38 27.30 27.33 0.0M
2021-08-25 27.36 27.45 27.34 27.38 0.0M
2021-08-24 27.40 27.44 27.39 27.42 0.0M
2021-08-23 27.37 27.40 27.32 27.35 0.0M
2021-08-20 27.23 27.39 27.19 27.37 0.0M
2021-08-19 27.19 27.30 27.19 27.27 0.0M
2021-08-18 27.46 27.46 27.33 27.37 0.0M
2021-08-17 27.54 27.59 27.46 27.52 0.0M
2021-08-16 27.65 27.65 27.54 27.54 0.0M
2021-08-13 27.53 27.68 27.53 27.63 0.0M
2021-08-12 27.46 27.58 27.46 27.53 0.0M
2021-08-11 27.39 27.62 27.37 27.46 0.0M
2021-08-10 27.53 27.53 27.27 27.31 0.0M
2021-08-09 27.68 27.71 27.50 27.59 0.0M
2021-08-06 27.66 27.75 27.63 27.74 0.0M
2021-08-05 27.63 27.84 27.63 27.68 0.0M
2021-08-04 27.63 27.67 27.60 27.66 0.0M
2021-08-03 27.75 27.75 27.59 27.61 0.0M
2021-08-02 27.80 27.82 27.58 27.72 0.0M
2021-07-30 27.58 27.76 27.57 27.72 0.0M
2021-07-29 27.52 27.60 27.48 27.58 0.0M
2021-07-28 27.86 27.86 27.74 27.85 0.0M
2021-07-27 27.83 27.85 27.73 27.83 0.0M
2021-07-26 27.99 27.99 27.82 27.88 0.0M
2021-07-23 27.90 28.00 27.89 27.98 0.0M
2021-07-22 27.97 27.97 27.82 27.89 0.0M
2021-07-21 27.94 28.00 27.94 27.98 0.0M
2021-07-20 27.83 27.99 27.83 27.94 0.0M
2021-07-19 27.95 28.07 27.78 27.85 0.0M
2021-07-16 28.10 28.10 28.00 28.02 0.0M
2021-07-15 28.10 28.15 28.04 28.09 0.0M
2021-07-14 27.99 28.13 27.98 28.08 0.0M
2021-07-13 28.05 28.08 27.95 27.96 0.0M
2021-07-12 28.05 28.11 28.02 28.10 0.0M
2021-07-09 28.01 28.15 28.00 28.04 0.0M
2021-07-08 27.97 28.13 27.97 28.10 0.0M
2021-07-07 28.04 28.14 28.00 28.13 0.0M
2021-07-06 27.95 28.04 27.94 28.04 0.0M
2021-07-02 27.87 28.02 27.87 27.94 0.1M
2021-07-01 27.85 27.96 27.85 27.95 0.0M
2021-06-30 27.81 28.03 27.81 27.95 0.1M
2021-06-29 27.75 27.86 27.75 27.81 0.0M
2021-06-28 27.96 27.96 27.77 27.87 0.1M
2021-06-25 27.99 28.00 27.86 27.97 0.0M
2021-06-24 28.00 28.00 27.95 27.99 0.0M
2021-06-23 27.96 28.00 27.96 28.00 0.0M
2021-06-22 27.82 27.96 27.82 27.96 0.0M
2021-06-21 27.89 27.90 27.86 27.87 0.0M
2021-06-18 27.86 27.95 27.86 27.92 0.0M
2021-06-17 27.90 27.98 27.86 27.95 0.0M
2021-06-16 27.88 27.92 27.84 27.89 0.0M
2021-06-15 27.82 27.88 27.78 27.87 0.0M
2021-06-14 27.86 27.88 27.75 27.86 0.0M
2021-06-11 27.80 27.86 27.71 27.86 0.0M
2021-06-10 27.77 27.90 27.77 27.85 0.0M
2021-06-09 27.71 27.88 27.71 27.83 0.0M
2021-06-08 27.78 27.78 27.66 27.71 0.0M
2021-06-07 27.76 27.81 27.69 27.71 0.0M
2021-06-04 27.75 27.79 27.68 27.76 0.0M
2021-06-03 27.77 27.81 27.70 27.70 0.1M
2021-06-02 27.80 27.90 27.76 27.90 0.0M
2021-06-01 27.75 27.81 27.69 27.80 0.0M
2021-05-28 27.64 27.77 27.61 27.77 0.0M
2021-05-27 27.61 27.61 27.58 27.60 0.0M
2021-05-26 27.63 27.68 27.52 27.57 0.0M
2021-05-25 27.70 27.72 27.65 27.72 0.0M
2021-05-24 27.60 27.72 27.57 27.67 0.0M
2021-05-21 27.45 27.61 27.35 27.57 0.0M
2021-05-20 27.35 27.57 27.27 27.57 0.0M
2021-05-19 27.24 27.42 27.16 27.35 0.0M
2021-05-18 27.23 27.42 27.21 27.36 0.0M
2021-05-17 27.45 27.45 27.22 27.26 0.0M
2021-05-14 27.33 27.41 27.26 27.35 0.0M
2021-05-13 27.28 27.35 27.22 27.30 0.0M
2021-05-12 27.40 27.45 27.16 27.18 0.0M
2021-05-11 27.50 27.60 27.31 27.46 0.0M
2021-05-10 27.64 27.73 27.58 27.65 0.0M
2021-05-07 27.61 27.73 27.60 27.67 0.1M
2021-05-06 27.60 27.79 27.43 27.62 0.1M
2021-05-05 27.67 27.80 27.56 27.61 0.0M
2021-05-04 27.62 27.79 27.62 27.70 0.0M
2021-05-03 27.56 27.81 27.56 27.61 0.0M
2021-04-30 27.52 27.75 27.49 27.53 0.1M
2021-04-29 27.77 27.77 27.59 27.60 0.0M
2021-04-28 28.20 28.20 28.02 28.04 0.0M
2021-04-27 28.23 28.23 28.10 28.13 0.0M
2021-04-26 28.20 28.24 28.07 28.19 0.0M
2021-04-23 28.01 28.22 28.01 28.14 0.0M
2021-04-22 28.02 28.06 27.95 28.06 0.0M
2021-04-21 27.92 28.05 27.92 28.02 0.0M
2021-04-20 27.89 27.96 27.84 27.92 0.0M
2021-04-19 27.98 27.98 27.86 27.87 0.0M
2021-04-16 27.95 28.01 27.93 27.98 0.1M
2021-04-15 27.80 27.95 27.80 27.95 0.0M
2021-04-14 27.83 27.88 27.80 27.84 0.0M
2021-04-13 27.80 27.87 27.73 27.81 0.1M
2021-04-12 27.72 27.82 27.72 27.75 0.0M
2021-04-09 27.74 27.83 27.72 27.78 0.0M
2021-04-08 27.86 27.86 27.74 27.83 0.0M
2021-04-07 27.81 27.86 27.74 27.86 0.0M
2021-04-06 27.82 27.95 27.74 27.77 0.1M
2021-04-05 27.73 27.82 27.63 27.82 0.0M
2021-04-01 27.53 27.72 27.53 27.72 0.0M
2021-03-31 27.60 27.70 27.50 27.50 0.1M
2021-03-30 27.41 27.58 27.41 27.58 0.0M
2021-03-29 27.47 27.53 27.32 27.50 0.1M
2021-03-26 27.32 27.47 27.31 27.41 0.0M
2021-03-25 27.31 27.34 27.28 27.30 0.0M
2021-03-24 27.36 27.49 27.25 27.33 0.0M
2021-03-23 27.33 27.36 27.24 27.28 0.0M
2021-03-22 27.20 27.31 27.20 27.23 0.0M
2021-03-19 27.12 27.22 26.96 27.18 0.0M
2021-03-18 27.20 27.20 27.02 27.02 0.0M
2021-03-17 27.35 27.39 27.25 27.30 0.0M
2021-03-16 27.30 27.46 27.27 27.39 0.0M
2021-03-15 27.00 27.29 26.88 27.25 0.0M
2021-03-12 26.98 27.04 26.81 27.02 0.0M
2021-03-11 26.99 27.16 26.97 27.09 0.0M
2021-03-10 26.93 26.98 26.77 26.90 0.1M
2021-03-09 26.96 26.98 26.76 26.86 0.0M
2021-03-08 26.85 26.86 26.72 26.86 0.0M
2021-03-05 26.72 26.85 26.66 26.84 0.1M
2021-03-04 26.68 26.92 26.68 26.72 0.0M
2021-03-03 26.76 26.80 26.52 26.74 0.1M
2021-03-02 26.61 26.80 26.54 26.66 0.1M
2021-03-01 26.52 26.64 26.50 26.54 0.0M
2021-02-26 26.28 26.45 26.08 26.45 0.1M
2021-02-25 26.38 26.40 26.10 26.13 0.1M
2021-02-24 26.65 26.65 26.26 26.38 0.1M
2021-02-23 26.53 26.67 26.43 26.65 0.1M
2021-02-22 26.60 26.65 26.38 26.45 0.0M
2021-02-19 26.56 26.60 26.50 26.60 0.0M
2021-02-18 26.64 26.64 26.45 26.56 0.0M
2021-02-17 26.78 26.79 26.55 26.65 0.0M
2021-02-16 26.95 26.95 26.68 26.68 0.1M
2021-02-12 26.94 27.01 26.80 26.86 0.0M
2021-02-11 27.25 27.25 27.00 27.07 0.0M
2021-02-10 27.23 27.30 27.08 27.12 0.0M
2021-02-09 27.28 27.34 27.14 27.23 0.0M
2021-02-08 27.22 27.36 27.14 27.20 0.0M
2021-02-05 27.20 27.27 27.15 27.15 0.0M
2021-02-04 27.22 27.30 27.12 27.21 0.0M
2021-02-03 27.32 27.44 27.25 27.31 0.0M
2021-02-02 27.45 27.49 27.30 27.32 0.1M
2021-02-01 27.35 27.58 27.33 27.40 0.0M
2021-01-29 27.41 27.45 27.24 27.42 0.1M
2021-01-28 27.70 27.79 27.59 27.76 0.0M
2021-01-27 27.76 27.93 27.52 27.55 0.0M
2021-01-26 27.96 27.99 27.77 27.90 0.0M
2021-01-25 28.05 28.05 27.87 27.89 0.0M
2021-01-22 27.86 28.03 27.78 27.97 0.0M
2021-01-21 27.97 27.98 27.77 27.86 0.0M
2021-01-20 27.77 27.94 27.74 27.91 0.0M
2021-01-19 27.60 27.73 27.60 27.65 0.0M
2021-01-15 27.52 27.73 27.38 27.56 0.0M
2021-01-14 27.49 27.54 27.34 27.51 0.0M
2021-01-13 27.16 27.50 27.04 27.42 0.1M
2021-01-12 27.15 27.23 26.85 27.12 0.0M
2021-01-11 27.45 27.57 27.24 27.24 0.0M
2021-01-08 27.50 27.65 27.40 27.65 0.0M
2021-01-07 27.82 27.82 27.43 27.51 0.1M
2021-01-06 28.17 28.17 27.64 27.79 0.0M
2021-01-05 28.19 28.26 28.11 28.13 0.0M
2021-01-04 28.48 28.48 28.13 28.19 0.0M