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 (%)
May 29, 2020 49.11 50.16 48.65 49.33 5,683,213 -0.72(-1.44%)
May 28, 2020 52.01 52.06 49.88 50.05 3,085,968 -1.09(-2.14%)
May 27, 2020 51.79 52.57 50.19 51.15 4,324,314 +2.22(+4.53%)
May 26, 2020 48.15 49.84 47.69 48.93 5,636,458 +3.38(+7.43%)
May 22, 2020 45.81 46.07 44.41 45.55 4,087,381 -0.23(-0.51%)
May 21, 2020 44.49 46.02 44.49 45.78 3,546,499 +0.88(+1.96%)
May 20, 2020 44.54 45.37 44.46 44.90 2,855,791 +1.25(+2.87%)
May 19, 2020 45.08 45.22 43.62 43.65 2,958,085 -1.70(-3.75%)
May 18, 2020 44.34 45.74 44.07 45.35 3,329,627 +3.33(+7.92%)
May 15, 2020 41.79 42.68 41.15 42.02 3,209,259 -0.36(-0.84%)
May 14, 2020 39.79 42.46 38.52 42.38 4,036,521 +1.61(+3.95%)
May 13, 2020 42.63 42.82 40.46 40.76 4,844,556 -2.31(-5.36%)
May 12, 2020 45.65 45.96 43.07 43.07 3,220,241 -2.21(-4.89%)
May 11, 2020 46.00 46.08 44.77 45.29 2,750,628 -1.53(-3.27%)
May 08, 2020 46.14 46.87 45.43 46.82 2,514,678 +1.79(+3.98%)
May 07, 2020 43.73 46.71 43.69 45.03 4,427,497 +2.06(+4.80%)
May 06, 2020 45.69 46.70 42.88 42.96 5,617,600 -3.68(-7.88%)
May 05, 2020 47.50 48.16 46.42 46.64 2,842,264 -0.10(-0.22%)
May 04, 2020 46.19 46.83 45.26 46.74 2,826,786 -0.52(-1.11%)
May 01, 2020 47.93 48.03 46.62 47.27 3,236,468 -2.25(-4.54%)
Apr 30, 2020 49.47 51.04 49.08 49.51 3,538,606 -1.68(-3.29%)
Apr 29, 2020 50.41 51.55 49.93 51.20 4,287,375 +3.05(+6.33%)
Apr 28, 2020 49.22 50.20 47.48 48.15 4,005,276 +1.10(+2.35%)
Apr 27, 2020 44.82 47.43 44.69 47.04 3,720,169 +2.76(+6.24%)
Apr 24, 2020 42.82 44.61 42.39 44.28 3,508,809 +2.02(+4.77%)
Apr 23, 2020 43.07 43.65 42.06 42.27 3,037,559 -0.29(-0.69%)
Apr 22, 2020 42.50 42.92 41.84 42.56 4,609,634 +1.44(+3.51%)
Apr 21, 2020 41.30 42.12 40.66 41.11 4,095,335 -1.95(-4.53%)
Apr 20, 2020 43.44 44.34 42.45 43.07 3,684,890 -1.87(-4.15%)
Apr 17, 2020 43.96 45.23 43.39 44.93 5,781,001 +3.34(+8.04%)
Apr 16, 2020 42.81 43.18 41.14 41.59 3,891,261 -1.69(-3.91%)
Apr 15, 2020 44.01 44.45 42.81 43.28 4,836,808 -3.25(-6.98%)
Apr 14, 2020 46.90 47.56 45.24 46.53 4,722,274 +0.48(+1.05%)
Apr 13, 2020 46.54 47.13 43.83 46.04 3,895,234 -0.56(-1.19%)
Apr 09, 2020 45.21 48.13 45.01 46.60 4,708,770 +2.92(+6.69%)
Apr 08, 2020 42.08 44.00 41.74 43.68 4,977,519 +2.35(+5.69%)
Apr 07, 2020 42.84 42.91 40.24 41.33 6,865,915 +2.32(+5.94%)
Apr 06, 2020 39.61 39.87 37.87 39.01 5,890,053 +2.42(+6.62%)
Apr 03, 2020 36.75 37.60 35.76 36.59 5,706,806 -0.43(-1.16%)
Apr 02, 2020 36.80 38.83 36.18 37.02 5,037,985 -0.29(-0.79%)
Apr 01, 2020 38.50 39.57 36.98 37.31 5,333,507 -4.08(-9.86%)
Mar 31, 2020 42.28 42.69 40.26 41.39 5,866,056 -1.28(-3.00%)
Mar 30, 2020 41.40 42.96 40.51 42.67 4,064,938 +0.56(+1.34%)
Mar 27, 2020 40.94 43.94 40.31 42.11 5,951,434 -1.28(-2.95%)
Mar 26, 2020 41.65 45.87 41.57 43.38 7,240,105 +2.41(+5.89%)
Mar 25, 2020 40.09 44.78 37.51 40.97 7,466,668 +3.29(+8.72%)
Mar 24, 2020 34.03 38.09 33.48 37.68 5,997,841 +6.55(+21.04%)
Mar 23, 2020 32.56 33.34 30.66 31.14 8,406,107 -2.41(-7.19%)
Mar 20, 2020 35.90 36.76 33.35 33.55 8,211,911 -1.68(-4.76%)
Mar 19, 2020 35.54 38.02 34.14 35.22 6,402,957 -1.44(-3.92%)
Mar 18, 2020 33.79 38.03 33.29 36.66 9,404,800 -0.47(-1.26%)
Mar 17, 2020 35.37 37.29 31.75 37.13 10,313,653 +2.71(+7.89%)
Mar 16, 2020 34.93 38.16 34.27 34.41 8,574,373 -7.60(-18.08%)
Mar 13, 2020 41.13 42.07 37.03 42.01 10,258,496 +5.25(+14.27%)
Mar 12, 2020 41.93 42.11 36.76 36.76 9,794,518 -9.26(-20.11%)
Mar 11, 2020 47.67 48.12 45.41 46.02 7,250,319 -3.89(-7.79%)
Mar 10, 2020 49.27 50.19 47.15 49.91 10,009,731 +3.68(+7.95%)
Mar 09, 2020 50.61 52.26 45.55 46.23 9,651,076 -9.18(-16.57%)
Mar 06, 2020 54.36 56.99 53.94 55.42 6,510,727 -1.95(-3.39%)
Mar 05, 2020 58.79 58.89 56.58 57.36 4,670,699 -3.90(-6.36%)
Mar 04, 2020 60.68 61.29 58.52 61.26 5,008,398 +1.67(+2.81%)
Mar 03, 2020 63.09 63.61 59.05 59.59 4,842,714 -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.