NYSE:PUK

Prudential Stock Chart and Price History

$24.48

-1.23 (-4.78%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $24.42
▼
$25.32
50-Day Range: $22.01
▼
$30.14
52-Week Range: $21.84
▼
$44.42

Volume: 420,796 shs
Average Volume: 608,417 shs
Market Capitalization: $33.65 billion

P/E Ratio: N/A
Dividend Yield: 1.83%
Beta: 1.56

Prudential (NYSE:PUK) Price Performance

5 Day Performance: +2.51%
1 Month Performance: -12.38%
3 Month Performance: -22.61%
Year-To-Date Performance: -28.90%
1 Year Performance: -42.26%

Prudential (NYSE PUK) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Prudential (NYSE:PUK) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/18/2022	$25.71	$24.48 -4.78%	$25.32	$24.42	420,796 shs	$33.65 billion
05/17/2022	$24.18	$25.71 +6.33%	$25.83	$25.38	785,757 shs	$35.34 billion
05/16/2022	$23.88	$24.18 +1.26%	$24.37	$23.80	810,842 shs	$33.24 billion
05/13/2022	$22.61	$23.88 +5.62%	$23.88	$23.36	462,439 shs	$32.83 billion
05/12/2022	$22.78	$22.61 -0.75%	$22.71	$22.16	693,222 shs	$31.08 billion
05/11/2022	$22.23	$22.78 +2.47%	$23.58	$22.75	1.21 million shs	$31.31 billion
05/10/2022	$22.01	$22.23 +1.00%	$22.52	$21.84	947,041 shs	$30.56 billion
05/09/2022	$22.99	$22.01 -4.26%	$22.58	$21.95	716,127 shs	$30.26 billion
05/06/2022	$23.86	$22.99 -3.65%	$23.47	$22.81	887,530 shs	$31.60 billion
05/05/2022	$25.69	$23.86 -7.12%	$24.72	$23.69	518,880 shs	$32.80 billion

05/04/2022	$25.34	$25.69 +1.38%	$25.78	$24.87	545,772 shs	$35.31 billion
05/03/2022	$25.13	$25.34 +0.84%	$25.67	$25.20	533,148 shs	$34.83 billion
05/02/2022	$25.10	$25.13 +0.12%	$25.31	$24.58	551,916 shs	$34.55 billion
04/29/2022	$25.63	$25.10 -2.07%	$25.85	$25.07	531,588 shs	$34.50 billion
04/28/2022	$24.96	$25.63 +2.68%	$25.70	$25.01	745,582 shs	$35.23 billion
04/27/2022	$24.75	$24.96 +0.85%	$25.15	$24.73	561,912 shs	$34.31 billion
04/26/2022	$26.10	$24.75 -5.17%	$25.66	$24.69	693,571 shs	$34.02 billion
04/25/2022	$26.93	$26.10 -3.08%	$26.13	$25.38	695,667 shs	$35.88 billion
04/22/2022	$27.92	$26.93 -3.55%	$27.45	$26.87	598,102 shs	$37.02 billion
04/21/2022	$28.23	$27.92 -1.10%	$28.81	$27.89	482,523 shs	$38.38 billion
04/20/2022	$28.06	$28.23 +0.61%	$28.65	$27.93	492,833 shs	$38.81 billion
04/19/2022	$27.94	$28.06 +0.43%	$28.08	$27.58	831,559 shs	$38.57 billion
04/18/2022	$28.00	$27.94 -0.21%	$28.15	$27.68	363,646 shs	$38.37 billion
04/15/2022	$28.00	$28.00	$28.37	$28.00	382,711 shs	$38.45 billion
04/14/2022	$28.33	$28.00 -1.16%	$28.37	$28.00	381,765 shs	$38.45 billion
04/13/2022	$27.58	$28.33 +2.72%	$28.37	$27.69	417,491 shs	$38.90 billion
04/12/2022	$27.46	$27.58 +0.44%	$28.10	$27.50	505,024 shs	$37.87 billion
04/11/2022	$28.91	$27.46 -5.02%	$28.24	$27.41	856,168 shs	$37.71 billion
04/08/2022	$28.86	$28.91 +0.17%	$29.11	$28.64	494,252 shs	$39.70 billion
04/07/2022	$29.20	$28.86 -1.16%	$28.98	$28.35	362,392 shs	$39.63 billion
04/06/2022	$29.60	$29.20 -1.35%	$29.45	$29.00	372,750 shs	$40.10 billion
04/05/2022	$29.98	$29.60 -1.27%	$30.12	$29.48	376,222 shs	$40.65 billion
04/04/2022	$29.82	$29.98 +0.54%	$30.00	$29.59	305,040 shs	$41.17 billion
04/01/2022	$29.58	$29.82 +0.81%	$29.82	$29.31	338,156 shs	$40.95 billion
03/31/2022	$29.40	$29.58 +0.61%	$30.16	$29.58	528,261 shs	$40.62 billion
03/30/2022	$30.14	$29.40 -2.46%	$30.06	$29.32	382,087 shs	$40.37 billion
03/29/2022	$28.64	$30.14 +5.24%	$30.21	$29.71	854,955 shs	$41.39 billion
03/28/2022	$28.59	$28.64 +0.17%	$28.64	$28.23	600,680 shs	$39.33 billion
03/25/2022	$28.86	$28.59 -0.94%	$28.59	$28.08	1.26 million shs	$39.26 billion
03/24/2022	$28.85	$28.86 +0.03%	$28.86	$28.37	435,872 shs	$39.63 billion
03/23/2022	$29.87	$28.85 -3.41%	$29.30	$28.81	339,064 shs	$39.62 billion
03/22/2022	$28.73	$29.87 +3.97%	$30.28	$29.82	638,672 shs	$41.02 billion
03/21/2022	$28.69	$28.73 +0.14%	$29.16	$28.56	494,052 shs	$39.45 billion
03/18/2022	$28.67	$28.69 +0.07%	$28.70	$27.94	434,513 shs	$39.40 billion
03/18/2022	$28.67	$28.69 +0.07%	$28.70	$27.94	434,513 shs	$39.40 billion
03/17/2022	$28.25	$28.67 +1.49%	$28.69	$27.64	750,424 shs	$39.37 billion
03/16/2022	$26.61	$28.25 +6.16%	$28.26	$27.47	1.53 million shs	$38.79 billion
03/15/2022	$27.09	$26.61 -1.77%	$26.67	$26.10	1.40 million shs	$36.54 billion
03/14/2022	$27.60	$27.09 -1.85%	$27.94	$27.01	825,080 shs	$37.20 billion
03/11/2022	$28.43	$27.60 -2.92%	$28.64	$27.59	486,698 shs	$37.90 billion
03/10/2022	$29.48	$28.43 -3.56%	$28.90	$28.19	585,901 shs	$39.04 billion
03/09/2022	$27.29	$29.48 +8.02%	$29.67	$28.59	978,893 shs	$40.48 billion
03/08/2022	$26.47	$27.29 +3.10%	$28.13	$26.75	977,153 shs	$37.47 billion
03/07/2022	$28.42	$26.47 -6.86%	$27.83	$26.43	1.45 million shs	$36.35 billion
03/04/2022	$29.89	$28.42 -4.92%	$29.39	$28.03	1.73 million shs	$39.03 billion
03/03/2022	$30.16	$29.89 -0.90%	$30.29	$29.49	1.16 million shs	$41.04 billion
03/02/2022	$28.36	$30.16 +6.35%	$30.67	$29.91	832,243 shs	$41.42 billion
03/01/2022	$30.23	$28.36 -6.19%	$29.41	$28.19	668,703 shs	$38.94 billion
02/28/2022	$32.03	$30.23 -5.62%	$30.79	$30.02	616,460 shs	$41.51 billion
02/25/2022	$30.44	$32.03 +5.22%	$32.07	$31.30	865,121 shs	$43.98 billion
02/24/2022	$31.43	$30.44 -3.15%	$30.48	$29.53	691,630 shs	$41.80 billion
02/23/2022	$31.61	$31.43 -0.57%	$32.41	$31.35	415,036 shs	$43.16 billion
02/22/2022	$31.63	$31.61 -0.06%	$32.03	$31.39	425,809 shs	$43.41 billion
02/21/2022	$31.63	$31.63	$32.20	$31.55	296,299 shs	$43.43 billion
02/18/2022	$32.34	$31.63 -2.20%	$32.20	$31.55	296,299 shs	$43.43 billion

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources