Skip to main content

Prudential Financial (NY: PRU )

121.80 +2.36 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.11 50.16 48.65 49.34 5,682,649 -0.72(-1.44%)
May 28, 2020 52.02 52.07 49.88 50.06 3,085,662 -1.09(-2.14%)
May 27, 2020 51.80 52.58 50.20 51.15 4,323,885 +2.22(+4.53%)
May 26, 2020 48.15 49.84 47.70 48.93 5,635,898 +3.38(+7.43%)
May 22, 2020 45.81 46.08 44.41 45.55 4,086,975 -0.23(-0.51%)
May 21, 2020 44.49 46.02 44.49 45.79 3,546,147 +0.88(+1.96%)
May 20, 2020 44.55 45.37 44.46 44.91 2,855,508 +1.25(+2.87%)
May 19, 2020 45.09 45.22 43.63 43.65 2,957,792 -1.70(-3.75%)
May 18, 2020 44.34 45.75 44.07 45.35 3,329,297 +3.33(+7.92%)
May 15, 2020 41.79 42.68 41.15 42.02 3,208,941 -0.36(-0.84%)
May 14, 2020 39.79 42.46 38.52 42.38 4,036,120 +1.61(+3.95%)
May 13, 2020 42.63 42.83 40.47 40.77 4,844,075 -2.31(-5.36%)
May 12, 2020 45.66 45.97 43.07 43.08 3,219,922 -2.22(-4.89%)
May 11, 2020 46.01 46.09 44.78 45.29 2,750,355 -1.53(-3.27%)
May 08, 2020 46.14 46.87 45.43 46.83 2,514,428 +1.79(+3.98%)
May 07, 2020 43.73 46.72 43.69 45.03 4,427,058 +2.06(+4.80%)
May 06, 2020 45.69 46.71 42.89 42.97 5,617,043 -3.68(-7.88%)
May 05, 2020 47.51 48.16 46.42 46.64 2,841,981 -0.10(-0.22%)
May 04, 2020 46.20 46.83 45.26 46.75 2,826,505 -0.52(-1.11%)
May 01, 2020 47.94 48.03 46.62 47.27 3,236,147 -2.25(-4.54%)
Apr 30, 2020 49.48 51.04 49.09 49.52 3,538,255 -1.68(-3.29%)
Apr 29, 2020 50.42 51.55 49.94 51.20 4,286,950 +3.05(+6.33%)
Apr 28, 2020 49.22 50.21 47.49 48.15 4,004,879 +1.10(+2.35%)
Apr 27, 2020 44.83 47.43 44.70 47.05 3,719,800 +2.76(+6.24%)
Apr 24, 2020 42.83 44.62 42.40 44.29 3,508,461 +2.02(+4.77%)
Apr 23, 2020 43.08 43.66 42.06 42.27 3,037,257 -0.29(-0.69%)
Apr 22, 2020 42.50 42.92 41.85 42.56 4,609,177 +1.45(+3.51%)
Apr 21, 2020 41.30 42.13 40.67 41.12 4,094,928 -1.95(-4.53%)
Apr 20, 2020 43.44 44.35 42.45 43.07 3,684,525 -1.87(-4.15%)
Apr 17, 2020 43.96 45.23 43.40 44.94 5,780,427 +3.34(+8.04%)
Apr 16, 2020 42.82 43.18 41.14 41.59 3,890,875 -1.69(-3.91%)
Apr 15, 2020 44.02 44.45 42.82 43.29 4,836,328 -3.25(-6.98%)
Apr 14, 2020 46.91 47.56 45.25 46.53 4,721,805 +0.48(+1.05%)
Apr 13, 2020 46.55 47.14 43.83 46.05 3,894,847 -0.56(-1.19%)
Apr 09, 2020 45.21 48.14 45.02 46.60 4,708,303 +2.92(+6.69%)
Apr 08, 2020 42.09 44.01 41.75 43.68 4,977,025 +2.35(+5.69%)
Apr 07, 2020 42.85 42.91 40.24 41.33 6,865,233 +2.32(+5.94%)
Apr 06, 2020 39.62 39.87 37.87 39.01 5,889,468 +2.42(+6.62%)
Apr 03, 2020 36.75 37.60 35.76 36.59 5,706,240 -0.43(-1.16%)
Apr 02, 2020 36.81 38.83 36.18 37.02 5,037,485 -0.29(-0.79%)
Apr 01, 2020 38.51 39.58 36.98 37.32 5,332,978 -4.08(-9.86%)
Mar 31, 2020 42.29 42.70 40.26 41.40 5,865,474 -1.28(-3.00%)
Mar 30, 2020 41.40 42.97 40.52 42.67 4,064,534 +0.56(+1.34%)
Mar 27, 2020 40.94 43.94 40.31 42.11 5,950,843 -1.28(-2.95%)
Mar 26, 2020 41.66 45.87 41.57 43.39 7,239,386 +2.41(+5.89%)
Mar 25, 2020 40.09 44.79 37.51 40.98 7,465,927 +3.29(+8.72%)
Mar 24, 2020 34.04 38.09 33.48 37.69 5,997,246 +6.55(+21.04%)
Mar 23, 2020 32.56 33.35 30.66 31.14 8,405,272 -2.41(-7.19%)
Mar 20, 2020 35.90 36.77 33.35 33.55 8,211,096 -1.68(-4.76%)
Mar 19, 2020 35.54 38.02 34.15 35.23 6,402,322 -1.44(-3.92%)
Mar 18, 2020 33.80 38.03 33.30 36.66 9,403,867 -0.47(-1.26%)
Mar 17, 2020 35.38 37.29 31.76 37.13 10,312,629 +2.72(+7.89%)
Mar 16, 2020 34.93 38.16 34.27 34.42 8,573,522 -7.60(-18.08%)
Mar 13, 2020 41.13 42.07 37.03 42.02 10,257,478 +5.25(+14.27%)
Mar 12, 2020 41.94 42.12 36.76 36.77 9,793,546 -9.26(-20.11%)
Mar 11, 2020 47.68 48.12 45.41 46.02 7,249,600 -3.89(-7.79%)
Mar 10, 2020 49.28 50.19 47.15 49.91 10,008,738 +3.68(+7.95%)
Mar 09, 2020 50.61 52.26 45.56 46.24 9,650,118 -9.19(-16.57%)
Mar 06, 2020 54.36 57.00 53.95 55.42 6,510,081 -1.95(-3.39%)
Mar 05, 2020 58.80 58.89 56.58 57.37 4,670,236 -3.90(-6.36%)
Mar 04, 2020 60.69 61.30 58.52 61.27 5,007,900 +1.68(+2.81%)
Mar 03, 2020 63.09 63.62 59.05 59.59 4,842,234 -3.57(-5.66%)
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.