Skip to main content

Prudential Financial (NY: PRU )

117.40 +0.38 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.54 99.84 96.91 97.38 2,485,773 -2.24(-2.25%)
Oct 28, 2021 99.09 100.06 98.92 99.62 1,247,399 +0.73(+0.73%)
Oct 27, 2021 100.13 101.15 98.82 98.90 1,375,444 -1.67(-1.66%)
Oct 26, 2021 101.16 100.57 1,171,331 -0.14(-0.14%)
Oct 25, 2021 101.17 101.48 100.57 100.71 1,479,256 -0.16(-0.16%)
Oct 22, 2021 100.51 101.35 99.95 100.87 1,251,282 +0.64(+0.64%)
Oct 21, 2021 100.44 101.44 99.36 100.23 1,238,587 -0.65(-0.64%)
Oct 20, 2021 98.83 100.93 98.46 100.88 1,459,615 +1.84(+1.86%)
Oct 19, 2021 98.75 99.22 98.18 99.04 1,346,010 +1.25(+1.28%)
Oct 18, 2021 97.62 98.45 97.17 97.79 1,255,707 -0.07(-0.07%)
Oct 15, 2021 98.05 98.66 97.61 97.86 1,660,479 +0.72(+0.74%)
Oct 14, 2021 96.14 97.22 95.66 97.14 1,496,387 +2.06(+2.17%)
Oct 13, 2021 96.01 96.16 93.33 95.08 1,772,199 -1.35(-1.40%)
Oct 12, 2021 97.31 97.98 96.16 96.44 1,685,152 -0.97(-1.00%)
Oct 11, 2021 97.37 99.03 97.17 97.41 1,969,668 +0.32(+0.33%)
Oct 08, 2021 96.26 97.44 96.03 97.09 1,491,957 +1.09(+1.13%)
Oct 07, 2021 96.39 96.99 95.84 96.00 1,717,087 +0.46(+0.48%)
Oct 06, 2021 94.75 95.57 93.52 95.54 1,724,397 -0.17(-0.18%)
Oct 05, 2021 94.15 96.00 93.24 95.71 2,165,484 +2.17(+2.32%)
Oct 04, 2021 93.78 95.65 93.26 93.54 2,098,225 -0.42(-0.44%)
Oct 01, 2021 93.36 94.60 92.52 93.96 1,399,772 +0.87(+0.93%)
Sep 30, 2021 94.24 94.68 92.58 93.09 2,815,040 -0.61(-0.65%)
Sep 29, 2021 93.75 94.13 93.04 93.70 1,612,694 +0.28(+0.30%)
Sep 28, 2021 94.66 95.45 93.36 93.42 2,034,985 -0.92(-0.98%)
Sep 27, 2021 92.91 95.16 92.83 94.34 2,004,637 +2.53(+2.76%)
Sep 24, 2021 91.36 92.75 91.28 91.81 1,460,387 +0.48(+0.52%)
Sep 23, 2021 89.60 92.27 89.60 91.33 1,886,024 +2.80(+3.16%)
Sep 22, 2021 88.04 89.28 87.93 88.53 2,218,950 +1.90(+2.20%)
Sep 21, 2021 87.89 88.39 86.08 86.63 2,746,865 -0.88(-1.00%)
Sep 20, 2021 88.80 88.80 85.88 87.51 4,070,314 -3.76(-4.12%)
Sep 17, 2021 91.21 92.75 90.94 91.27 5,365,179 -0.42(-0.45%)
Sep 16, 2021 92.60 93.26 91.49 91.68 2,261,320 -0.63(-0.68%)
Sep 15, 2021 92.14 93.22 91.85 92.31 2,428,140 +0.53(+0.58%)
Sep 14, 2021 93.80 93.95 91.42 91.78 1,956,083 -1.50(-1.60%)
Sep 13, 2021 92.93 93.52 92.13 93.28 1,582,859 +1.47(+1.60%)
Sep 10, 2021 93.29 93.41 91.76 91.81 1,437,245 -0.70(-0.76%)
Sep 09, 2021 92.37 93.95 92.09 92.51 1,593,567 -0.09(-0.10%)
Sep 08, 2021 92.65 93.18 92.01 92.60 1,512,143 -0.17(-0.18%)
Sep 07, 2021 92.74 93.60 92.48 92.76 1,980,214 -0.05(-0.06%)
Sep 03, 2021 93.32 93.63 92.31 92.82 1,503,667 -0.12(-0.13%)
Sep 02, 2021 92.91 93.27 92.41 92.94 1,825,045 +0.25(+0.27%)
Sep 01, 2021 93.90 94.09 92.53 92.69 1,567,244 -1.00(-1.07%)
Aug 31, 2021 93.41 94.60 93.16 93.69 2,942,665 +0.04(+0.05%)
Aug 30, 2021 94.95 95.04 93.25 93.65 1,568,916 -1.35(-1.43%)
Aug 27, 2021 93.73 95.24 93.51 95.00 1,745,476 +1.61(+1.72%)
Aug 26, 2021 94.63 94.80 93.19 93.39 1,652,571 -1.13(-1.20%)
Aug 25, 2021 93.73 95.45 93.40 94.52 1,527,319 +1.15(+1.23%)
Aug 24, 2021 92.83 93.57 92.43 93.37 1,594,870 +0.88(+0.96%)
Aug 23, 2021 92.05 93.17 92.03 92.49 1,736,217 +1.18(+1.29%)
Aug 20, 2021 90.74 91.50 90.46 91.31 2,190,880 +0.48(+0.53%)
Aug 19, 2021 90.86 91.93 90.07 90.83 2,063,383 -1.11(-1.21%)
Aug 18, 2021 92.77 93.85 91.86 91.94 1,945,940 -1.30(-1.39%)
Aug 17, 2021 92.98 93.83 92.13 93.24 2,217,019 -0.68(-0.73%)
Aug 16, 2021 93.82 94.35 92.47 93.92 1,983,342 -0.60(-0.64%)
Aug 13, 2021 94.80 94.99 94.14 94.52 1,740,266 +0.04(+0.05%)
Aug 12, 2021 94.52 94.94 93.85 94.48 2,028,431 +0.37(+0.39%)
Aug 11, 2021 93.26 94.17 92.41 94.11 2,198,577 +1.30(+1.40%)
Aug 10, 2021 91.62 93.40 91.40 92.82 2,162,036 +1.09(+1.19%)
Aug 09, 2021 91.30 92.31 90.61 91.72 1,980,300 +0.04(+0.05%)
Aug 06, 2021 90.75 92.29 90.57 91.68 2,105,652 +2.35(+2.63%)
Aug 05, 2021 88.61 89.52 88.46 89.33 1,817,352 +1.91(+2.18%)
Aug 04, 2021 87.34 89.32 86.74 87.43 3,073,774 -1.98(-2.21%)
Aug 03, 2021 88.42 89.58 86.41 89.40 2,274,328 +1.72(+1.96%)
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.