Chronicle Journal: Finance

Prudential Financial (NY: PRU )

103.61 USD -0.71 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 104.64 105.39 103.39 103.61 2,001,034 -0.71(-0.68%)
Sep 15, 2021 104.13 105.34 103.80 104.32 2,148,653 +0.60(+0.58%)
Sep 14, 2021 106.00 106.17 103.31 103.72 1,730,932 -1.69(-1.60%)
Sep 13, 2021 105.02 105.68 104.11 105.41 1,400,667 +1.66(+1.60%)
Sep 10, 2021 105.42 105.56 103.70 103.75 1,271,814 -0.79(-0.76%)
Sep 09, 2021 104.38 106.17 104.07 104.54 1,410,143 -0.10(-0.10%)
Sep 08, 2021 104.70 105.30 103.98 104.64 1,338,091 -0.19(-0.18%)
Sep 07, 2021 104.80 105.77 104.51 104.83 1,752,285 -0.06(-0.06%)
Sep 03, 2021 105.46 105.81 104.32 104.89 1,330,590 -0.14(-0.13%)
Sep 02, 2021 105.00 105.40 104.43 105.03 1,614,977 +0.28(+0.27%)
Sep 01, 2021 106.11 106.33 104.57 104.75 1,386,849 -1.13(-1.07%)
Aug 31, 2021 105.56 106.90 105.28 105.88 2,603,955 +0.05(+0.05%)
Aug 30, 2021 107.30 107.40 105.38 105.83 1,388,329 -1.53(-1.43%)
Aug 27, 2021 105.92 107.63 105.68 107.36 1,544,566 +1.82(+1.72%)
Aug 26, 2021 106.94 107.13 105.31 105.54 1,462,355 -1.28(-1.20%)
Aug 25, 2021 105.92 107.87 105.55 106.82 1,351,520 +1.30(+1.23%)
Aug 24, 2021 104.91 105.74 104.45 105.52 1,411,296 +1.00(+0.96%)
Aug 23, 2021 104.02 105.29 104.00 104.52 1,536,373 +0.18(+0.17%)
Aug 20, 2021 103.69 104.56 103.37 104.34 1,917,335 +0.55(+0.53%)
Aug 19, 2021 103.82 105.05 102.92 103.79 1,805,757 -1.27(-1.21%)
Aug 18, 2021 106.00 107.24 104.97 105.06 1,702,977 -1.48(-1.39%)
Aug 17, 2021 106.25 107.22 105.27 106.54 1,940,210 -0.78(-0.73%)
Aug 16, 2021 107.21 107.81 105.66 107.32 1,735,709 -0.69(-0.64%)
Aug 13, 2021 108.32 108.54 107.57 108.01 1,522,983 +0.05(+0.05%)
Aug 12, 2021 108.00 108.48 107.24 107.96 1,775,169 +0.42(+0.39%)
Aug 11, 2021 106.57 107.61 105.59 107.54 1,924,071 +1.48(+1.40%)
Aug 10, 2021 104.69 106.72 104.44 106.06 1,892,092 +1.25(+1.19%)
Aug 09, 2021 104.33 105.48 103.54 104.81 1,733,047 +0.05(+0.05%)
Aug 06, 2021 103.70 105.46 103.49 104.76 1,842,748 +2.68(+2.63%)
Aug 05, 2021 101.25 102.29 101.08 102.08 1,590,444 +2.18(+2.18%)
Aug 04, 2021 99.80 102.06 99.11 99.90 2,689,994 -2.26(-2.21%)
Aug 03, 2021 101.03 102.36 98.74 102.16 1,990,364 +1.96(+1.96%)
Aug 02, 2021 101.00 102.92 99.96 100.20 1,795,063 -0.08(-0.08%)
Jul 30, 2021 100.96 102.19 100.05 100.28 2,376,012 -1.15(-1.13%)
Jul 29, 2021 101.84 102.55 100.94 101.43 1,556,466 +0.85(+0.85%)
Jul 28, 2021 100.63 101.43 99.30 100.58 1,557,609 +0.05(+0.05%)
Jul 27, 2021 99.37 101.13 98.89 100.53 1,381,682 -0.21(-0.21%)
Jul 26, 2021 99.62 101.22 99.62 100.74 1,399,135 +1.24(+1.25%)
Jul 23, 2021 100.33 100.75 99.09 99.50 1,209,963 +0.05(+0.05%)
Jul 22, 2021 101.00 101.00 99.04 99.45 1,546,948 -1.76(-1.74%)
Jul 21, 2021 99.99 102.43 99.83 101.21 2,133,784 +2.15(+2.17%)
Jul 20, 2021 95.59 99.94 95.13 99.06 2,262,856 +3.35(+3.50%)
Jul 19, 2021 96.31 96.81 94.51 95.71 2,667,013 -3.02(-3.06%)
Jul 16, 2021 100.97 101.16 98.43 98.73 1,410,737 -1.57(-1.57%)
Jul 15, 2021 99.04 100.97 98.68 100.30 1,532,347 +0.61(+0.61%)
Jul 14, 2021 100.37 101.61 98.87 99.69 1,611,585 -0.45(-0.45%)
Jul 13, 2021 101.62 101.78 99.87 100.14 1,512,299 -1.48(-1.46%)
Jul 12, 2021 99.80 101.78 98.90 101.62 1,501,102 +1.04(+1.03%)
Jul 09, 2021 99.18 100.85 98.54 100.58 2,000,117 +3.43(+3.53%)
Jul 08, 2021 98.56 98.92 96.58 97.15 2,426,790 -3.25(-3.24%)
Jul 07, 2021 99.29 100.66 99.03 100.40 1,498,909 +0.26(+0.26%)
Jul 06, 2021 102.58 102.87 99.48 100.14 2,362,102 -2.99(-2.90%)
Jul 02, 2021 103.02 103.49 102.54 103.13 1,018,984 -0.17(-0.16%)
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.