Chronicle Journal: Finance

Prudential Financial (NY: PRU )

64.57 USD -3.58 (-5.25%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 68.03 69.10 68.02 68.15 2,949,100 -0.44(-0.64%)
Sep 17, 2020 69.09 69.66 67.42 68.59 2,536,681 -0.73(-1.05%)
Sep 16, 2020 68.60 70.64 68.34 69.32 2,423,235 +0.96(+1.40%)
Sep 15, 2020 70.00 70.00 68.33 68.36 1,902,127 -1.40(-2.01%)
Sep 14, 2020 68.93 70.30 68.41 69.76 2,080,922 +1.64(+2.41%)
Sep 11, 2020 67.42 68.50 66.93 68.12 1,751,500 +0.86(+1.28%)
Sep 10, 2020 68.64 69.58 67.19 67.26 2,340,566 -1.02(-1.49%)
Sep 09, 2020 68.85 69.00 67.67 68.28 1,601,598 +0.46(+0.68%)
Sep 08, 2020 69.14 69.39 67.17 67.82 2,775,284 -1.89(-2.71%)
Sep 04, 2020 69.50 70.34 67.95 69.71 2,188,600 +1.70(+2.50%)
Sep 03, 2020 69.50 71.19 67.41 68.01 2,212,592 -1.00(-1.45%)
Sep 02, 2020 68.00 69.26 67.59 69.01 2,129,926 +1.01(+1.49%)
Sep 01, 2020 67.29 68.91 66.76 68.00 2,124,869 +0.23(+0.34%)
Aug 31, 2020 69.33 69.39 67.47 67.77 2,230,832 -1.87(-2.69%)
Aug 28, 2020 70.00 70.11 68.85 69.64 1,251,700 +0.28(+0.40%)
Aug 27, 2020 68.32 69.98 68.32 69.36 1,398,208 +1.07(+1.57%)
Aug 26, 2020 69.02 69.19 68.17 68.29 1,441,586 -0.81(-1.17%)
Aug 25, 2020 69.80 70.33 68.56 69.10 1,605,475 +0.01(+0.01%)
Aug 24, 2020 67.13 69.10 66.71 69.09 2,076,898 +1.68(+2.49%)
Aug 21, 2020 68.04 68.65 67.20 67.41 1,697,500 -0.72(-1.06%)
Aug 20, 2020 68.25 68.73 67.78 68.13 1,342,474 -0.94(-1.36%)
Aug 19, 2020 68.43 69.83 68.31 69.07 1,871,286 +0.50(+0.73%)
Aug 18, 2020 69.64 70.16 68.50 68.57 1,680,294 -0.88(-1.27%)
Aug 17, 2020 70.33 70.69 69.14 69.45 1,942,674 -1.14(-1.61%)
Aug 14, 2020 69.00 71.03 68.89 70.59 1,598,700 +1.05(+1.51%)
Aug 13, 2020 69.00 70.19 68.51 69.54 1,970,012 -0.37(-0.53%)
Aug 12, 2020 72.50 72.65 68.71 69.91 2,540,654 -0.83(-1.17%)
Aug 11, 2020 71.32 72.59 70.55 70.74 3,285,942 +1.20(+1.73%)
Aug 10, 2020 68.15 69.73 68.05 69.54 2,411,100 +1.58(+2.32%)
Aug 07, 2020 64.25 67.99 64.14 67.96 2,269,600 +3.31(+5.12%)
Aug 06, 2020 66.35 67.08 64.35 64.65 2,981,000 -2.55(-3.79%)
Aug 05, 2020 65.00 67.32 64.81 67.20 3,575,122 +3.92(+6.19%)
Aug 04, 2020 63.95 64.55 63.16 63.28 2,906,971 -1.15(-1.78%)
Aug 03, 2020 63.69 64.96 63.28 64.43 2,271,043 +1.06(+1.67%)
Jul 31, 2020 63.60 63.71 62.30 63.37 4,421,000 -0.29(-0.46%)
Jul 30, 2020 63.62 63.90 61.75 63.66 2,736,398 -1.82(-2.78%)
Jul 29, 2020 64.07 65.77 63.76 65.48 2,820,300 +1.40(+2.18%)
Jul 28, 2020 64.02 64.88 63.65 64.08 1,958,403 -0.14(-0.22%)
Jul 27, 2020 64.49 64.49 63.04 64.22 2,055,125 -0.69(-1.06%)
Jul 24, 2020 66.01 66.25 64.74 64.91 1,673,200 -0.72(-1.10%)
Jul 23, 2020 65.27 66.12 65.10 65.63 1,932,302 +0.16(+0.24%)
Jul 22, 2020 64.25 65.59 64.16 65.47 2,100,583 +0.48(+0.74%)
Jul 21, 2020 63.64 65.97 63.56 64.99 2,471,659 +1.97(+3.13%)
Jul 20, 2020 63.73 63.86 62.67 63.02 1,755,563 -1.12(-1.75%)
Jul 17, 2020 64.24 64.43 63.38 64.14 2,220,700 -0.11(-0.17%)
Jul 16, 2020 63.23 65.45 62.67 64.25 1,964,915 +0.32(+0.50%)
Jul 15, 2020 63.40 64.24 62.48 63.93 2,894,602 +2.02(+3.26%)
Jul 14, 2020 60.88 61.97 60.16 61.91 2,731,379 +0.94(+1.54%)
Jul 13, 2020 61.53 62.13 60.32 60.97 2,409,335 +0.43(+0.71%)
Jul 10, 2020 58.15 60.72 58.00 60.54 2,475,900 +2.51(+4.33%)
Jul 09, 2020 60.56 60.59 57.83 58.03 2,962,178 -2.74(-4.51%)
Jul 08, 2020 59.63 60.95 59.54 60.77 1,904,544 +1.38(+2.32%)
Jul 07, 2020 60.26 60.81 59.24 59.39 2,437,291 -1.92(-3.13%)
Jul 06, 2020 61.33 62.12 60.27 61.31 2,422,937 +2.01(+3.39%)
Jul 02, 2020 60.71 61.78 59.15 59.30 2,467,400 +0.37(+0.63%)
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.