Prudential Financial Inc

PRS
🏛️ 美国 →
24.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.90 25.00 24.86 24.96 0.1M
2023-12-28 24.81 24.99 24.81 24.94 0.0M
2023-12-27 24.69 24.97 24.61 24.93 0.1M
2023-12-26 24.36 24.65 24.36 24.64 0.0M
2023-12-22 24.36 24.49 24.30 24.42 0.0M
2023-12-21 24.32 24.46 24.22 24.36 0.0M
2023-12-20 24.05 24.32 24.05 24.27 0.0M
2023-12-19 24.03 24.14 23.97 24.12 0.1M
2023-12-18 24.30 24.37 23.85 23.94 0.0M
2023-12-15 24.58 24.58 24.10 24.27 0.0M
2023-12-14 24.66 24.70 24.31 24.50 0.0M
2023-12-13 24.15 24.71 24.15 24.71 0.0M
2023-12-12 24.06 24.26 23.92 24.15 0.0M
2023-12-11 23.83 24.09 23.78 24.06 0.0M
2023-12-08 24.15 24.27 23.91 23.92 0.0M
2023-12-07 24.23 24.38 24.15 24.17 0.0M
2023-12-06 24.30 24.41 24.18 24.19 0.0M
2023-12-05 24.30 24.48 24.15 24.23 0.0M
2023-12-04 24.35 24.50 24.12 24.27 0.0M
2023-12-01 24.10 24.46 24.10 24.40 0.0M
2023-11-30 24.30 24.35 24.18 24.18 0.1M
2023-11-29 24.01 24.33 24.01 24.23 0.0M
2023-11-28 23.84 24.08 23.84 24.00 0.0M
2023-11-27 23.63 23.99 23.63 23.94 0.0M
2023-11-24 23.63 23.75 23.62 23.70 0.0M
2023-11-22 23.74 23.91 23.50 23.62 0.0M
2023-11-21 23.72 23.93 23.72 23.79 0.0M
2023-11-20 23.85 23.94 23.69 23.81 0.0M
2023-11-17 23.87 24.00 23.80 23.80 0.0M
2023-11-16 23.59 23.86 23.59 23.77 0.0M
2023-11-15 23.81 23.81 23.49 23.63 0.0M
2023-11-14 23.60 23.95 23.60 23.72 0.0M
2023-11-13 23.05 23.27 22.97 23.22 0.0M
2023-11-10 23.02 23.16 23.00 23.16 0.0M
2023-11-09 23.29 23.29 22.90 22.96 0.0M
2023-11-08 23.32 23.54 23.32 23.39 0.0M
2023-11-07 23.50 23.50 23.23 23.29 0.1M
2023-11-06 23.59 23.59 23.12 23.39 0.0M
2023-11-03 23.42 23.93 23.33 23.42 0.0M
2023-11-02 23.04 23.35 22.92 23.29 0.1M
2023-11-01 22.51 22.96 22.45 22.84 0.0M
2023-10-31 22.67 22.82 22.31 22.45 0.1M
2023-10-30 22.94 23.04 22.87 22.88 0.0M
2023-10-27 23.18 23.18 22.91 22.94 0.0M
2023-10-26 23.01 23.20 22.98 23.12 0.0M
2023-10-25 22.97 23.07 22.87 23.01 0.0M
2023-10-24 22.77 23.05 22.75 23.03 0.0M
2023-10-23 22.53 22.76 22.53 22.74 0.0M
2023-10-20 22.63 22.74 22.41 22.62 0.0M
2023-10-19 22.88 22.88 22.52 22.52 0.0M
2023-10-18 22.92 22.97 22.73 22.83 0.0M
2023-10-17 22.98 23.10 22.89 23.02 0.0M
2023-10-16 23.20 23.24 23.08 23.16 0.0M
2023-10-13 23.23 23.45 23.09 23.22 0.0M
2023-10-12 23.39 23.55 23.18 23.21 0.0M
2023-10-11 23.47 23.58 23.31 23.47 0.0M
2023-10-10 23.15 23.36 23.04 23.30 0.0M
2023-10-09 23.00 23.19 22.91 23.15 0.0M
2023-10-06 22.69 23.12 22.55 23.00 0.1M
2023-10-05 22.91 22.99 22.73 22.93 0.0M
2023-10-04 23.07 23.23 22.73 22.85 0.1M
2023-10-03 23.52 23.52 22.51 23.01 0.0M
2023-10-02 23.99 23.99 23.58 23.62 0.0M
2023-09-29 23.97 24.24 23.84 24.04 0.1M
2023-09-28 23.78 23.97 23.68 23.94 0.0M
2023-09-27 23.90 23.94 23.70 23.83 0.0M
2023-09-26 23.81 23.99 23.77 23.82 0.1M
2023-09-25 23.60 23.95 23.51 23.83 0.2M
2023-09-22 23.50 23.71 23.46 23.68 0.1M
2023-09-21 23.58 23.71 23.41 23.44 0.0M
2023-09-20 23.81 23.82 23.70 23.70 0.1M
2023-09-19 23.75 23.81 23.73 23.78 0.2M
2023-09-18 23.76 23.81 23.76 23.78 0.1M
2023-09-15 23.80 23.90 23.74 23.85 0.0M
2023-09-14 23.82 23.86 23.74 23.78 0.0M
2023-09-13 23.74 23.79 23.66 23.76 0.0M
2023-09-12 23.74 23.82 23.66 23.70 0.0M
2023-09-11 23.94 24.02 23.78 23.78 0.0M
2023-09-08 23.80 24.02 23.80 23.94 0.0M
2023-09-07 23.85 23.89 23.60 23.80 0.0M
2023-09-06 23.83 23.90 23.69 23.85 0.0M
2023-09-05 23.86 23.92 23.80 23.88 0.0M
2023-09-01 24.01 24.02 23.91 23.94 0.0M
2023-08-31 23.92 24.13 23.91 24.10 0.1M
2023-08-30 24.00 24.00 23.88 23.89 0.0M
2023-08-29 23.85 24.01 23.85 23.91 0.0M
2023-08-28 23.93 23.98 23.89 23.90 0.0M
2023-08-25 24.01 24.05 23.89 23.93 0.0M
2023-08-24 23.99 24.03 23.84 24.03 0.0M
2023-08-23 23.90 23.99 23.80 23.99 0.0M
2023-08-22 23.85 23.92 23.72 23.83 0.0M
2023-08-21 23.95 24.01 23.80 23.81 0.0M
2023-08-18 23.85 24.04 23.78 24.01 0.0M
2023-08-17 23.73 24.03 23.60 23.97 0.0M
2023-08-16 23.93 23.93 23.70 23.79 0.0M
2023-08-15 23.82 24.03 23.81 23.92 0.0M
2023-08-14 23.90 24.09 23.86 24.02 0.0M
2023-08-11 23.90 24.07 23.90 23.99 0.0M
2023-08-10 24.09 24.17 23.84 23.91 0.0M
2023-08-09 24.01 24.08 23.91 23.99 0.0M
2023-08-08 23.89 24.05 23.89 23.97 0.0M
2023-08-07 24.12 24.18 23.94 23.97 0.0M
2023-08-04 24.15 24.19 24.01 24.06 0.0M
2023-08-03 24.13 24.17 23.89 23.95 0.0M
2023-08-02 24.17 24.20 24.06 24.18 0.0M
2023-08-01 24.38 24.38 24.15 24.25 0.0M
2023-07-31 24.31 24.41 24.28 24.40 0.0M
2023-07-28 24.51 24.64 24.51 24.62 0.0M
2023-07-27 24.59 24.65 24.42 24.50 0.0M
2023-07-26 24.38 24.68 24.35 24.58 0.0M
2023-07-25 24.41 24.41 24.28 24.36 0.0M
2023-07-24 24.44 24.46 24.34 24.38 0.0M
2023-07-21 24.49 24.56 24.41 24.41 0.0M
2023-07-20 24.35 24.45 24.32 24.44 0.0M
2023-07-19 24.34 24.40 24.31 24.40 0.0M
2023-07-18 24.40 24.44 24.23 24.24 0.1M
2023-07-17 24.63 24.64 24.35 24.40 0.0M
2023-07-14 24.62 24.71 24.40 24.56 0.0M
2023-07-13 24.61 24.77 24.61 24.65 0.0M
2023-07-12 24.61 24.73 24.55 24.63 0.0M
2023-07-11 24.53 24.62 24.42 24.52 0.0M
2023-07-10 24.67 24.67 24.47 24.50 0.0M
2023-07-07 24.65 24.72 24.54 24.60 0.0M
2023-07-06 24.83 24.83 24.34 24.48 0.0M
2023-07-05 25.00 25.09 24.90 24.93 0.0M
2023-07-03 24.90 25.00 24.90 25.00 0.0M
2023-06-30 24.73 24.99 24.73 24.90 0.1M
2023-06-29 24.86 24.86 24.57 24.66 0.0M
2023-06-28 24.71 24.87 24.71 24.81 0.0M
2023-06-27 24.83 24.93 24.62 24.85 0.0M
2023-06-26 24.62 24.87 24.62 24.83 0.0M
2023-06-23 24.47 24.71 24.47 24.58 0.0M
2023-06-22 24.55 24.64 24.50 24.55 0.0M
2023-06-21 24.48 24.68 24.48 24.56 0.0M
2023-06-20 24.73 24.80 24.50 24.50 0.0M
2023-06-16 24.72 24.94 24.72 24.78 0.0M
2023-06-15 24.69 24.86 24.69 24.72 0.0M
2023-06-14 24.93 25.00 24.51 24.72 0.0M
2023-06-13 24.95 25.08 24.86 25.01 0.0M
2023-06-12 25.08 25.09 24.91 24.95 0.0M
2023-06-09 25.17 25.19 25.00 25.05 0.0M
2023-06-08 25.11 25.24 25.06 25.19 0.0M
2023-06-07 25.17 25.21 25.11 25.16 0.0M
2023-06-06 25.16 25.25 25.09 25.21 0.0M
2023-06-05 25.03 25.17 24.87 25.09 0.0M
2023-06-02 24.81 25.20 24.81 25.05 0.0M
2023-06-01 24.80 24.96 24.71 24.81 0.0M
2023-05-31 24.46 24.87 24.36 24.80 0.1M
2023-05-30 24.32 24.63 24.32 24.51 0.0M
2023-05-26 24.27 24.42 24.25 24.42 0.0M
2023-05-25 24.27 24.45 24.25 24.25 0.0M
2023-05-24 24.27 24.55 24.23 24.24 0.0M
2023-05-23 24.34 24.63 24.28 24.38 0.0M
2023-05-22 24.53 24.59 24.39 24.40 0.0M
2023-05-19 24.56 24.59 24.35 24.50 0.0M
2023-05-18 24.15 24.61 24.11 24.56 0.1M
2023-05-17 24.04 24.40 23.97 24.36 0.0M
2023-05-16 24.45 24.50 23.85 23.94 0.0M
2023-05-15 24.51 24.68 24.38 24.56 0.0M
2023-05-12 24.34 24.53 24.25 24.48 0.0M
2023-05-11 24.50 24.50 24.26 24.35 0.0M
2023-05-10 24.41 24.61 24.33 24.50 0.0M
2023-05-09 24.42 24.56 24.32 24.36 0.0M
2023-05-08 24.39 24.53 24.36 24.40 0.0M
2023-05-05 24.19 24.51 24.16 24.31 0.1M
2023-05-04 24.40 24.47 23.91 24.05 0.0M
2023-05-03 24.70 24.81 24.22 24.22 0.0M
2023-05-02 24.60 24.76 24.45 24.69 0.0M
2023-05-01 24.74 25.05 24.61 24.71 0.0M
2023-04-28 24.69 24.87 24.66 24.74 0.1M
2023-04-27 25.07 25.19 24.94 25.05 0.1M
2023-04-26 25.12 25.23 25.07 25.07 0.0M
2023-04-25 25.15 25.25 25.12 25.12 0.0M
2023-04-24 25.19 25.25 25.17 25.20 0.0M
2023-04-21 25.15 25.25 25.12 25.25 0.0M
2023-04-20 25.20 25.24 25.12 25.16 0.0M
2023-04-19 25.16 25.25 25.15 25.22 0.0M
2023-04-18 25.20 25.21 25.12 25.18 0.0M
2023-04-17 25.17 25.20 25.09 25.17 0.0M
2023-04-14 25.18 25.21 25.07 25.21 0.0M
2023-04-13 25.07 25.21 25.04 25.16 0.0M
2023-04-12 25.15 25.19 25.02 25.04 0.0M
2023-04-11 24.92 25.15 24.90 25.04 0.0M
2023-04-10 24.94 24.98 24.79 24.97 0.0M
2023-04-06 24.85 24.99 24.85 24.94 0.0M
2023-04-05 24.92 24.95 24.80 24.93 0.0M
2023-04-04 24.88 24.99 24.85 24.97 0.0M
2023-04-03 24.91 25.00 24.76 24.97 0.0M
2023-03-31 24.78 25.00 24.58 25.00 0.1M
2023-03-30 24.65 24.75 24.58 24.69 0.0M
2023-03-29 24.36 24.82 24.36 24.60 0.0M
2023-03-28 24.16 24.50 24.16 24.35 0.0M
2023-03-27 24.16 24.48 24.16 24.24 0.0M
2023-03-24 23.95 24.30 23.80 24.16 0.0M
2023-03-23 23.96 24.28 23.90 23.95 0.0M
2023-03-22 23.83 24.11 23.83 23.96 0.1M
2023-03-21 23.77 24.35 23.74 23.93 0.0M
2023-03-20 24.04 24.33 23.63 23.73 0.0M
2023-03-17 24.56 24.60 23.96 24.10 0.0M
2023-03-16 23.85 24.82 23.77 24.65 0.0M
2023-03-15 23.98 24.20 23.65 23.86 0.0M
2023-03-14 24.00 24.63 24.00 24.18 0.0M
2023-03-13 24.10 24.10 23.53 23.75 0.0M
2023-03-10 24.34 24.55 24.02 24.15 0.0M
2023-03-09 24.71 24.78 24.41 24.42 0.0M
2023-03-08 24.77 24.79 24.63 24.67 0.0M
2023-03-07 24.71 24.85 24.68 24.73 0.0M
2023-03-06 24.82 24.86 24.74 24.79 0.0M
2023-03-03 24.67 24.89 24.64 24.79 0.0M
2023-03-02 24.69 24.75 24.55 24.67 0.0M
2023-03-01 24.91 24.91 24.75 24.78 0.0M
2023-02-28 24.87 25.00 24.74 24.95 0.0M
2023-02-27 24.77 24.89 24.76 24.87 0.0M
2023-02-24 24.61 24.73 24.56 24.66 0.0M
2023-02-23 24.57 24.89 24.55 24.79 0.0M
2023-02-22 24.36 24.69 24.35 24.60 0.0M
2023-02-21 24.57 24.57 24.31 24.40 0.1M
2023-02-17 24.65 24.70 24.47 24.70 0.0M
2023-02-16 24.77 24.82 24.69 24.72 0.0M
2023-02-15 24.88 24.88 24.72 24.84 0.0M
2023-02-14 24.87 24.95 24.71 24.80 0.0M
2023-02-13 24.84 24.89 24.78 24.89 0.0M
2023-02-10 24.78 24.83 24.73 24.79 0.0M
2023-02-09 24.96 25.02 24.75 24.85 0.0M
2023-02-08 24.70 24.90 24.70 24.90 0.0M
2023-02-07 24.81 24.88 24.70 24.86 0.0M
2023-02-06 24.82 24.85 24.65 24.80 0.0M
2023-02-03 25.00 25.02 24.81 24.93 0.0M
2023-02-02 25.07 25.21 25.01 25.08 0.0M
2023-02-01 25.00 25.13 24.95 25.00 0.0M
2023-01-31 24.96 25.16 24.93 25.04 0.0M
2023-01-30 25.29 25.37 25.22 25.28 0.0M
2023-01-27 25.35 25.44 25.26 25.26 0.0M
2023-01-26 25.41 25.41 25.25 25.41 0.0M
2023-01-25 25.22 25.35 25.20 25.34 0.0M
2023-01-24 25.30 25.40 25.28 25.31 0.0M
2023-01-23 25.16 25.35 25.15 25.30 0.0M
2023-01-20 25.15 25.27 25.10 25.15 0.0M
2023-01-19 25.04 25.25 25.01 25.18 0.0M
2023-01-18 25.10 25.28 25.10 25.10 0.0M
2023-01-17 24.97 25.13 24.91 25.00 0.0M
2023-01-13 24.85 25.09 24.85 24.95 0.0M
2023-01-12 24.87 25.03 24.75 24.93 0.0M
2023-01-11 24.69 24.90 24.69 24.88 0.0M
2023-01-10 24.56 24.81 24.49 24.71 0.0M
2023-01-09 24.70 24.94 24.55 24.60 0.0M
2023-01-06 24.52 24.81 24.52 24.71 0.0M
2023-01-05 24.42 24.60 24.34 24.48 0.0M
2023-01-04 24.31 24.60 24.31 24.47 0.0M
2023-01-03 24.47 24.52 24.16 24.30 0.0M