Skip to main content

Prudential Financial (NY:PRU)

107.41 -2.25 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 108.73 108.78 106.20 107.41 2,020,317 -2.25(-2.05%)
Aug 29, 2025 109.12 110.11 109.05 109.66 1,449,987 +0.92(+0.85%)
Aug 28, 2025 109.63 109.63 108.21 108.74 936,226 -0.73(-0.67%)
Aug 27, 2025 108.88 109.92 108.88 109.47 1,281,124 +0.09(+0.08%)
Aug 26, 2025 108.66 109.48 108.56 109.38 2,739,898 +0.27(+0.25%)
Aug 25, 2025 109.63 110.25 108.90 109.11 1,211,769 -0.78(-0.71%)
Aug 22, 2025 108.01 110.99 107.89 109.89 1,957,167 +2.72(+2.54%)
Aug 21, 2025 106.77 107.42 106.39 107.17 1,148,829 +0.04(+0.04%)
Aug 20, 2025 106.42 107.56 106.35 107.13 1,538,291 +0.88(+0.83%)
Aug 19, 2025 105.21 107.02 105.21 106.25 1,251,358 +0.98(+0.93%)
Aug 18, 2025 104.26 105.37 103.94 105.27 1,470,835 +0.69(+0.66%)
Aug 15, 2025 106.07 106.08 104.55 104.58 1,203,278 -0.89(-0.84%)
Aug 14, 2025 105.56 105.67 104.37 105.47 1,171,374 -0.36(-0.34%)
Aug 13, 2025 104.40 106.02 104.09 105.82 1,827,029 +1.93(+1.86%)
Aug 12, 2025 102.88 104.29 102.60 103.89 1,485,602 +1.94(+1.90%)
Aug 11, 2025 102.27 103.18 101.72 101.95 2,025,776 -0.04(-0.04%)
Aug 08, 2025 100.06 102.37 99.96 101.99 2,022,145 +2.59(+2.60%)
Aug 07, 2025 103.15 103.77 99.26 99.41 2,439,268 -3.36(-3.27%)
Aug 06, 2025 102.36 103.41 102.05 102.76 1,677,733 +0.89(+0.87%)
Aug 05, 2025 100.84 102.21 100.77 101.87 1,908,374 +1.43(+1.43%)
Aug 04, 2025 99.72 100.70 99.63 100.44 1,693,252 +1.01(+1.01%)
Aug 01, 2025 100.81 101.13 98.08 99.43 2,499,528 -2.83(-2.77%)
Jul 31, 2025 101.26 104.52 100.94 102.27 3,545,623 +1.78(+1.77%)
Jul 30, 2025 101.80 102.11 99.35 100.49 2,697,637 -1.64(-1.60%)
Jul 29, 2025 103.51 104.15 101.93 102.13 1,419,437 -0.31(-0.30%)
Jul 28, 2025 103.67 103.67 102.09 102.44 1,670,117 -1.44(-1.39%)
Jul 25, 2025 103.19 103.98 102.69 103.88 1,137,300 +0.89(+0.86%)
Jul 24, 2025 104.03 104.17 102.89 102.99 1,301,916 -1.03(-0.99%)
Jul 23, 2025 103.80 104.32 103.05 104.02 1,520,076 +1.12(+1.08%)
Jul 22, 2025 101.20 103.03 100.82 102.90 1,580,097 +2.08(+2.07%)
Jul 21, 2025 102.33 102.60 100.76 100.82 1,554,929 -1.15(-1.12%)
Jul 18, 2025 101.87 102.09 101.32 101.96 1,331,916 +0.14(+0.14%)
Jul 17, 2025 100.45 101.94 100.22 101.82 1,318,188 +0.92(+0.91%)
Jul 16, 2025 101.37 102.08 99.25 100.91 1,721,291 -0.77(-0.76%)
Jul 15, 2025 103.67 104.27 101.64 101.68 1,598,179 -2.50(-2.40%)
Jul 14, 2025 103.61 104.42 103.06 104.17 1,430,605 -0.42(-0.41%)
Jul 11, 2025 104.66 105.10 103.55 104.60 1,443,454 -1.19(-1.13%)
Jul 10, 2025 105.64 106.71 104.93 105.79 1,278,994 +0.54(+0.52%)
Jul 09, 2025 106.61 107.07 104.84 105.25 1,371,281 -0.97(-0.91%)
Jul 08, 2025 105.61 107.17 105.08 106.22 1,484,366 +1.12(+1.06%)
Jul 07, 2025 107.15 108.25 104.93 105.10 1,419,994 -2.60(-2.41%)
Jul 03, 2025 107.31 108.60 107.20 107.70 741,719 +0.41(+0.39%)
Jul 02, 2025 107.97 108.27 106.01 107.28 1,572,769 -0.34(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.