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 (%)
Apr 30, 2021 85.42 85.84 84.64 84.99 1,800,352 -0.71(-0.83%)
Apr 29, 2021 85.34 85.99 84.74 85.70 1,960,790 +1.18(+1.39%)
Apr 28, 2021 84.80 85.34 84.40 84.52 1,817,285 +0.43(+0.51%)
Apr 27, 2021 83.44 84.16 83.44 84.09 1,641,883 +0.65(+0.78%)
Apr 26, 2021 83.81 84.86 83.29 83.44 2,261,072 +0.03(+0.03%)
Apr 23, 2021 81.85 83.72 81.74 83.41 2,006,295 +1.49(+1.82%)
Apr 22, 2021 82.52 82.79 81.55 81.92 2,230,105 -1.01(-1.22%)
Apr 21, 2021 81.01 83.04 80.80 82.93 2,349,161 +1.62(+1.99%)
Apr 20, 2021 82.63 82.99 80.68 81.31 2,289,928 -2.13(-2.56%)
Apr 19, 2021 84.07 84.57 83.28 83.45 2,109,621 -0.29(-0.34%)
Apr 16, 2021 82.99 84.29 82.86 83.73 2,620,110 +1.34(+1.62%)
Apr 15, 2021 82.35 82.95 81.92 82.40 3,403,726 -0.03(-0.04%)
Apr 14, 2021 80.86 82.86 80.78 82.43 4,156,704 +1.74(+2.16%)
Apr 13, 2021 80.62 81.20 79.77 80.69 3,277,045 -0.24(-0.29%)
Apr 12, 2021 80.45 81.08 80.03 80.92 2,182,796 +1.02(+1.28%)
Apr 09, 2021 79.51 79.96 79.16 79.90 2,876,831 +1.17(+1.48%)
Apr 08, 2021 78.92 79.04 78.06 78.73 1,424,031 -0.83(-1.04%)
Apr 07, 2021 78.80 79.74 78.80 79.56 1,942,190 +0.77(+0.98%)
Apr 06, 2021 78.58 79.35 78.30 78.79 2,001,658 +0.25(+0.31%)
Apr 05, 2021 79.42 79.77 78.37 78.54 2,273,291 +0.03(+0.04%)
Apr 01, 2021 76.98 78.51 76.90 78.51 2,238,099 +1.36(+1.77%)
Mar 31, 2021 77.41 78.08 77.11 77.15 3,399,112 -0.83(-1.06%)
Mar 30, 2021 77.32 78.40 77.09 77.98 2,152,759 +1.22(+1.59%)
Mar 29, 2021 76.75 77.77 76.30 76.76 2,309,464 -1.13(-1.46%)
Mar 26, 2021 77.91 78.14 76.74 77.89 2,311,195 +0.89(+1.15%)
Mar 25, 2021 75.10 77.26 74.39 77.00 2,334,771 +1.80(+2.40%)
Mar 24, 2021 75.75 77.02 75.15 75.20 2,668,944 +0.31(+0.42%)
Mar 23, 2021 76.47 76.83 74.55 74.89 3,102,675 -2.06(-2.67%)
Mar 22, 2021 77.15 77.67 76.49 76.94 2,822,379 -0.95(-1.22%)
Mar 19, 2021 77.91 78.92 76.83 77.89 10,803,056 -0.96(-1.21%)
Mar 18, 2021 79.67 80.86 78.66 78.85 3,529,478 -0.06(-0.08%)
Mar 17, 2021 78.26 79.09 77.77 78.91 2,444,945 +1.52(+1.96%)
Mar 16, 2021 78.43 78.78 76.90 77.39 3,018,979 -2.04(-2.57%)
Mar 15, 2021 79.62 79.98 77.87 79.43 2,474,580 -0.06(-0.07%)
Mar 12, 2021 79.23 80.32 78.85 79.49 2,982,637 +1.24(+1.58%)
Mar 11, 2021 78.20 79.59 77.67 78.26 3,008,246 -0.33(-0.42%)
Mar 10, 2021 77.34 79.04 77.19 78.59 2,528,770 +1.19(+1.54%)
Mar 09, 2021 77.60 79.07 76.44 77.39 3,280,258 -1.13(-1.43%)
Mar 08, 2021 77.56 80.05 77.41 78.52 3,643,890 +1.74(+2.27%)
Mar 05, 2021 76.22 77.09 73.95 76.77 2,620,937 +1.77(+2.36%)
Mar 04, 2021 75.66 76.07 73.17 75.00 3,190,877 -0.68(-0.90%)
Mar 03, 2021 74.84 77.05 74.84 75.68 3,802,168 +0.30(+0.39%)
Mar 02, 2021 75.42 75.99 75.23 75.39 2,365,292 +0.34(+0.45%)
Mar 01, 2021 74.96 75.83 74.59 75.05 3,322,683 +1.61(+2.19%)
Feb 26, 2021 74.04 74.74 72.38 73.44 3,246,561 -1.01(-1.35%)
Feb 25, 2021 76.49 77.58 74.28 74.45 3,781,656 -1.69(-2.22%)
Feb 24, 2021 72.93 76.71 72.68 76.14 5,740,281 +3.84(+5.32%)
Feb 23, 2021 73.69 73.84 72.08 72.29 2,746,960 -0.63(-0.86%)
Feb 22, 2021 70.90 73.67 70.90 72.92 3,506,914 +1.70(+2.39%)
Feb 19, 2021 69.97 71.45 69.93 71.22 3,402,318 +1.85(+2.67%)
Feb 18, 2021 70.11 70.70 68.69 69.36 2,580,791 -1.28(-1.81%)
Feb 17, 2021 69.81 71.36 69.70 70.64 2,422,987 +0.56(+0.80%)
Feb 16, 2021 69.26 70.86 68.86 70.08 3,502,181 +1.61(+2.35%)
Feb 12, 2021 67.76 69.58 67.75 68.47 2,975,906 +0.58(+0.85%)
Feb 11, 2021 68.67 69.03 67.42 67.90 2,821,108 -0.65(-0.95%)
Feb 10, 2021 68.13 68.88 67.74 68.55 3,451,999 +0.57(+0.84%)
Feb 09, 2021 67.44 68.46 67.16 67.98 3,293,451 +0.43(+0.64%)
Feb 08, 2021 67.12 67.57 66.22 67.55 3,242,241 +0.63(+0.94%)
Feb 05, 2021 69.97 69.97 66.41 66.92 4,991,614 -2.19(-3.16%)
Feb 04, 2021 67.83 69.44 67.57 69.11 2,890,080 +1.52(+2.25%)
Feb 03, 2021 66.79 67.75 66.65 67.59 1,885,563 +0.67(+1.00%)
Feb 02, 2021 66.79 67.80 66.29 66.92 2,257,907 +1.04(+1.58%)
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.