Skip to main content

Prudential Financial (NY: PRU )

119.44 +0.76 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.23 72.67 71.09 71.46 3,435,016 -1.61(-2.20%)
Jan 30, 2020 71.41 73.14 71.17 73.07 1,837,978 +0.94(+1.31%)
Jan 29, 2020 72.61 73.00 72.12 72.13 1,643,773 -0.07(-0.10%)
Jan 28, 2020 71.56 72.63 71.13 72.20 2,236,856 +1.29(+1.83%)
Jan 27, 2020 71.55 72.05 70.77 70.91 2,681,319 -2.49(-3.39%)
Jan 24, 2020 75.07 75.07 72.59 73.39 2,451,708 -1.58(-2.10%)
Jan 23, 2020 74.80 75.17 73.79 74.97 2,538,837 -0.33(-0.44%)
Jan 22, 2020 75.16 75.40 74.85 75.30 2,090,264 +0.36(+0.48%)
Jan 21, 2020 75.58 75.69 74.51 74.94 2,645,461 -1.26(-1.66%)
Jan 17, 2020 74.92 76.20 74.88 76.20 3,187,437 +1.34(+1.79%)
Jan 16, 2020 74.56 74.98 74.46 74.86 2,807,373 +0.84(+1.13%)
Jan 15, 2020 73.83 74.56 73.63 74.02 2,578,890 -0.48(-0.64%)
Jan 14, 2020 74.36 75.05 74.31 74.50 2,430,593 -0.11(-0.15%)
Jan 13, 2020 74.21 74.62 73.87 74.61 1,932,995 +0.52(+0.70%)
Jan 10, 2020 74.28 74.55 73.80 74.09 1,820,974 -0.23(-0.31%)
Jan 09, 2020 74.30 74.60 74.05 74.32 2,904,608 +0.56(+0.76%)
Jan 08, 2020 73.61 74.84 73.33 73.76 4,601,639 +0.47(+0.64%)
Jan 07, 2020 73.15 73.61 72.77 73.29 2,217,655 -0.08(-0.11%)
Jan 06, 2020 72.30 73.39 72.18 73.37 2,152,130 +0.18(+0.25%)
Jan 03, 2020 73.30 73.55 72.74 73.19 1,944,827 -1.24(-1.67%)
Jan 02, 2020 73.80 74.48 73.61 74.43 2,222,948 +0.86(+1.17%)
Dec 31, 2019 72.97 73.58 72.81 73.57 1,726,937 +0.67(+0.93%)
Dec 30, 2019 73.50 73.50 72.82 72.89 1,085,796 -0.27(-0.36%)
Dec 27, 2019 74.04 74.04 73.05 73.16 1,397,936 -0.62(-0.84%)
Dec 26, 2019 73.64 74.19 73.45 73.78 1,401,471 +0.16(+0.21%)
Dec 24, 2019 73.99 74.20 73.57 73.62 760,576 -0.37(-0.50%)
Dec 23, 2019 74.28 74.44 73.41 73.99 2,246,781 -0.20(-0.28%)
Dec 20, 2019 74.56 74.85 74.16 74.19 6,635,833 +0.24(+0.32%)
Dec 19, 2019 74.90 74.90 73.87 73.96 4,369,939 -0.81(-1.08%)
Dec 18, 2019 74.95 75.02 74.58 74.77 2,634,877 +0.11(+0.15%)
Dec 17, 2019 74.08 74.82 74.01 74.66 1,785,075 +0.50(+0.68%)
Dec 16, 2019 74.56 74.79 74.08 74.16 2,056,034 +0.27(+0.37%)
Dec 13, 2019 74.25 75.06 73.63 73.88 2,205,531 -0.32(-0.43%)
Dec 12, 2019 72.64 74.45 72.52 74.20 2,900,252 +1.67(+2.30%)
Dec 11, 2019 72.54 72.73 72.14 72.53 1,829,031 -0.02(-0.03%)
Dec 10, 2019 72.58 72.79 72.28 72.55 1,761,784 -0.27(-0.38%)
Dec 09, 2019 71.98 72.99 71.72 72.83 1,552,741 +0.40(+0.55%)
Dec 06, 2019 72.37 72.95 72.31 72.43 1,815,750 +1.00(+1.41%)
Dec 05, 2019 71.80 72.12 71.25 71.42 1,876,774 +0.20(+0.28%)
Dec 04, 2019 71.38 71.97 71.20 71.23 2,343,181 +0.30(+0.42%)
Dec 03, 2019 71.57 71.98 70.51 70.93 3,939,965 -2.01(-2.75%)
Dec 02, 2019 73.82 74.16 72.81 72.94 2,177,419 -0.53(-0.73%)
Nov 29, 2019 73.80 74.01 73.37 73.47 1,011,086 -0.24(-0.32%)
Nov 27, 2019 73.90 74.22 73.67 73.71 1,664,756 +0.07(+0.10%)
Nov 26, 2019 73.49 73.72 73.28 73.64 2,552,764 +0.12(+0.17%)
Nov 25, 2019 73.43 73.72 73.06 73.51 4,004,903 -0.21(-0.29%)
Nov 22, 2019 72.96 74.00 72.85 73.72 3,068,380 +1.07(+1.47%)
Nov 21, 2019 72.75 72.94 72.22 72.65 2,728,634 +0.34(+0.47%)
Nov 20, 2019 72.20 72.61 71.81 72.31 3,570,597 -0.26(-0.36%)
Nov 19, 2019 72.50 72.89 72.33 72.57 2,718,217 +0.25(+0.34%)
Nov 18, 2019 72.48 72.71 71.73 72.33 2,757,556 -0.40(-0.54%)
Nov 15, 2019 72.66 72.85 72.41 72.72 2,896,075 +0.65(+0.91%)
Nov 14, 2019 71.84 72.27 71.84 72.07 2,100,418 +0.02(+0.02%)
Nov 13, 2019 72.22 72.33 71.15 72.05 3,011,124 -0.40(-0.56%)
Nov 12, 2019 71.79 72.80 71.59 72.46 4,169,729 +0.82(+1.15%)
Nov 11, 2019 71.56 71.89 70.90 71.64 2,578,429 -0.50(-0.69%)
Nov 08, 2019 73.45 73.78 70.91 72.13 4,766,310 +0.82(+1.14%)
Nov 07, 2019 71.13 72.09 71.03 71.32 2,668,166 +1.00(+1.42%)
Nov 06, 2019 71.01 71.39 69.77 70.32 3,565,179 -1.16(-1.63%)
Nov 05, 2019 70.66 72.88 70.11 71.48 5,666,821 -1.90(-2.59%)
Nov 04, 2019 73.01 73.70 72.69 73.38 3,103,135 +1.19(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.