Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	119.30	120.09	118.67	120.01	1,744,367	+1.37(+1.15%)
May 16, 2024	118.37	119.24	118.23	118.64	1,545,435	+0.33(+0.28%)
May 15, 2024	118.25	118.42	117.42	118.32	1,151,055	+0.71(+0.61%)
May 14, 2024	116.95	117.80	116.84	117.61	1,388,772	+1.07(+0.92%)
May 13, 2024	117.72	118.32	116.49	116.54	1,344,286	-1.02(-0.87%)
May 10, 2024	117.23	117.73	116.72	117.56	1,442,590	+0.87(+0.75%)
May 09, 2024	115.35	116.88	115.27	116.69	1,167,061	+1.25(+1.08%)
May 08, 2024	115.02	115.68	114.41	115.44	1,097,808	+0.46(+0.40%)
May 07, 2024	114.89	115.59	114.61	114.98	1,684,697	+0.96(+0.84%)
May 06, 2024	112.25	114.06	111.61	114.03	1,731,187	+2.97(+2.67%)
May 03, 2024	111.01	111.58	109.42	111.06	1,040,062	+0.96(+0.87%)
May 02, 2024	111.44	112.16	109.10	110.10	1,817,754	-1.00(-0.90%)
May 01, 2024	108.47	112.42	107.78	111.10	2,477,867	+1.80(+1.65%)
Apr 30, 2024	110.07	110.28	109.15	109.30	2,400,937	-1.43(-1.30%)
Apr 29, 2024	109.60	110.93	109.58	110.73	1,376,231	+1.41(+1.29%)
Apr 26, 2024	109.55	110.06	108.91	109.32	1,122,132	-0.67(-0.61%)
Apr 25, 2024	111.14	111.43	109.46	109.99	1,007,174	-1.56(-1.40%)
Apr 24, 2024	110.46	111.71	110.20	111.55	1,186,884	+0.70(+0.63%)
Apr 23, 2024	110.50	111.10	110.19	110.85	1,515,820	+0.57(+0.52%)
Apr 22, 2024	110.20	110.93	109.33	110.28	1,097,607	+0.85(+0.78%)
Apr 19, 2024	107.86	109.56	107.68	109.42	1,486,895	+1.89(+1.76%)
Apr 18, 2024	107.03	107.73	106.51	107.53	1,466,113	+1.33(+1.26%)
Apr 17, 2024	107.02	107.30	105.65	106.20	1,243,746	-0.24(-0.22%)
Apr 16, 2024	107.07	107.33	106.12	106.44	1,229,500	-0.76(-0.71%)
Apr 15, 2024	110.28	110.47	106.96	107.20	1,454,147	-1.32(-1.21%)
Apr 12, 2024	109.42	110.30	108.09	108.52	1,773,757	-1.62(-1.47%)
Apr 11, 2024	111.17	111.23	109.46	110.14	1,747,997	-1.38(-1.23%)
Apr 10, 2024	112.05	112.45	110.66	111.51	1,500,936	-1.56(-1.38%)
Apr 09, 2024	114.38	114.84	112.08	113.08	1,390,175	-1.17(-1.02%)
Apr 08, 2024	114.59	115.03	114.00	114.24	1,157,788	-0.23(-0.20%)
Apr 05, 2024	114.19	115.08	113.86	114.47	1,066,169	-0.18(-0.16%)
Apr 04, 2024	116.51	117.42	114.31	114.65	1,207,829	-0.97(-0.84%)
Apr 03, 2024	114.99	116.24	114.99	115.62	1,140,252	+0.56(+0.49%)
Apr 02, 2024	115.07	115.78	114.70	115.05	1,289,326	+0.01(+0.01%)
Apr 01, 2024	116.06	116.12	114.69	115.04	838,181	-1.10(-0.95%)
Mar 28, 2024	116.23	116.51	116.51	116.14	1,190,519	+0.38(+0.32%)
Mar 27, 2024	115.19	115.91	114.97	115.77	1,312,064	+1.19(+1.04%)
Mar 26, 2024	114.33	115.05	114.15	114.58	1,237,260	+0.19(+0.16%)
Mar 25, 2024	113.37	114.68	113.37	114.39	1,312,118	+1.02(+0.90%)
Mar 22, 2024	114.81	115.37	113.30	113.37	1,288,327	-1.08(-0.94%)
Mar 21, 2024	114.54	115.25	114.15	114.45	1,431,045	+0.36(+0.31%)
Mar 20, 2024	112.06	114.33	111.70	114.09	1,633,224	+1.51(+1.34%)
Mar 19, 2024	112.16	112.96	112.06	112.58	1,479,490	+0.71(+0.64%)
Mar 18, 2024	111.70	112.66	111.22	111.87	1,383,390	+0.24(+0.21%)
Mar 15, 2024	109.64	111.82	109.64	111.63	3,392,010	+1.09(+0.98%)
Mar 14, 2024	111.29	111.74	109.69	110.54	1,896,649	-1.08(-0.97%)
Mar 13, 2024	110.64	112.29	110.64	111.62	1,647,612	+1.08(+0.98%)
Mar 12, 2024	110.58	111.07	109.83	110.54	1,517,368	+0.22(+0.20%)
Mar 11, 2024	109.01	110.40	109.01	110.33	1,255,648	+0.42(+0.38%)
Mar 08, 2024	110.22	110.71	109.61	109.91	1,456,212	+0.38(+0.34%)
Mar 07, 2024	108.82	110.18	108.65	109.53	1,740,408	+1.10(+1.01%)
Mar 06, 2024	108.35	108.65	106.95	108.44	1,361,113	+0.67(+0.62%)
Mar 05, 2024	105.72	108.17	105.69	107.76	1,804,926	+1.82(+1.72%)
Mar 04, 2024	106.45	107.14	105.50	105.94	1,556,662	-0.91(-0.85%)
Mar 01, 2024	107.67	107.95	106.26	106.85	1,376,220	-0.97(-0.90%)
Feb 29, 2024	107.74	108.08	106.92	107.82	2,481,718	+0.97(+0.91%)
Feb 28, 2024	106.26	107.53	106.26	106.85	1,194,207	+0.34(+0.32%)
Feb 27, 2024	105.91	106.88	105.91	106.52	956,102	+0.61(+0.58%)
Feb 26, 2024	106.71	107.22	105.63	105.90	1,392,982	-1.01(-0.94%)
Feb 23, 2024	107.55	108.32	106.91	106.91	1,836,919	-0.25(-0.23%)
Feb 22, 2024	106.58	107.58	106.50	107.16	1,529,721	+0.65(+0.61%)
Feb 21, 2024	106.41	106.68	105.55	106.51	1,319,310	+0.35(+0.33%)
Feb 20, 2024	105.25	107.11	105.00	106.16	1,263,084	+0.03(+0.03%)
Feb 16, 2024	106.29	107.06	105.86	106.13	1,355,266	-0.70(-0.66%)
Feb 15, 2024	104.78	107.64	104.61	106.83	2,530,808	+2.83(+2.72%)
Feb 14, 2024	103.34	104.91	103.28	104.01	1,664,872	+1.13(+1.10%)
Feb 13, 2024	104.29	105.11	101.68	102.87	2,065,878	-1.95(-1.86%)
Feb 12, 2024	103.50	105.68	103.46	104.82	1,951,205	+1.61(+1.56%)
Feb 09, 2024	105.10	105.23	102.64	103.21	2,676,658	-2.96(-2.79%)
Feb 08, 2024	106.30	107.17	104.97	106.17	1,886,942	-0.51(-0.48%)
Feb 07, 2024	103.27	107.01	100.96	106.68	4,096,849	+5.61(+5.55%)
Feb 06, 2024	100.41	101.53	100.36	101.06	2,097,250	+0.64(+0.64%)
Feb 05, 2024	99.72	101.00	99.43	100.42	1,876,185	-0.47(-0.46%)
Feb 02, 2024	100.42	101.33	99.95	100.89	1,558,237	+0.51(+0.51%)
Feb 01, 2024	101.62	101.79	98.34	100.38	2,339,184	-2.19(-2.14%)
Jan 31, 2024	104.09	104.40	102.39	102.57	2,292,402	-1.66(-1.59%)
Jan 30, 2024	102.92	104.28	102.79	104.23	1,506,755	+1.03(+1.00%)
Jan 29, 2024	103.49	103.69	102.45	103.21	1,239,831	-0.63(-0.60%)
Jan 26, 2024	103.62	103.93	103.35	103.83	1,198,721	+0.44(+0.43%)
Jan 25, 2024	102.59	103.43	102.41	103.39	1,457,553	+0.96(+0.94%)
Jan 24, 2024	102.74	103.28	102.21	102.43	1,137,774	+0.46(+0.45%)
Jan 23, 2024	102.11	102.72	101.86	101.97	1,085,566	-0.10(-0.10%)
Jan 22, 2024	101.66	102.50	101.41	102.07	1,392,445	+0.96(+0.95%)
Jan 19, 2024	100.15	101.26	99.15	101.11	1,391,047	+1.56(+1.57%)
Jan 18, 2024	99.47	99.77	98.54	99.55	1,117,324	-0.01(-0.01%)
Jan 17, 2024	99.44	100.55	99.11	99.56	1,086,256	-0.66(-0.66%)
Jan 16, 2024	100.06	100.32	99.38	100.22	1,272,952	-0.68(-0.68%)
Jan 12, 2024	101.66	102.01	100.30	100.91	995,823	-0.13(-0.13%)
Jan 11, 2024	101.19	101.31	100.31	101.04	1,241,411	-0.35(-0.35%)
Jan 10, 2024	100.80	101.54	100.56	101.39	1,097,593	+0.43(+0.43%)
Jan 09, 2024	101.38	101.40	100.37	100.96	1,495,199	-1.21(-1.19%)
Jan 08, 2024	101.79	102.31	101.25	102.17	1,375,060	+0.20(+0.20%)
Jan 05, 2024	100.49	102.24	100.45	101.97	1,467,766	+1.40(+1.39%)
Jan 04, 2024	100.41	101.87	100.31	100.57	1,562,404	+0.09(+0.09%)
Jan 03, 2024	100.80	101.31	100.29	100.48	1,706,540	-1.74(-1.70%)
Jan 02, 2024	101.17	102.71	101.13	102.22	1,510,344	+0.84(+0.83%)
Dec 29, 2023	101.90	102.05	101.09	101.38	996,816	-0.51(-0.50%)
Dec 28, 2023	101.24	101.98	101.24	101.89	753,832	+0.40(+0.40%)
Dec 27, 2023	101.08	101.62	100.64	101.49	823,317	+0.09(+0.09%)
Dec 26, 2023	100.98	101.74	100.91	101.40	612,353	+0.19(+0.18%)
Dec 22, 2023	101.14	101.95	100.84	101.21	1,163,357	+0.30(+0.30%)
Dec 21, 2023	100.32	101.02	99.75	100.91	1,303,833	+0.70(+0.70%)
Dec 20, 2023	101.40	102.44	100.18	100.20	1,956,214	-1.79(-1.75%)
Dec 19, 2023	100.95	102.39	100.78	101.99	2,841,737	+1.14(+1.13%)
Dec 18, 2023	101.69	101.99	100.71	100.85	3,049,794	-0.68(-0.66%)
Dec 15, 2023	101.90	102.57	101.09	101.53	4,381,329	-1.32(-1.28%)
Dec 14, 2023	102.78	104.29	102.78	102.84	3,896,482	+1.04(+1.03%)
Dec 13, 2023	99.80	102.02	99.56	101.80	3,323,550	+1.92(+1.92%)
Dec 12, 2023	99.82	100.22	99.24	99.88	1,837,553	+0.73(+0.74%)
Dec 11, 2023	98.73	100.26	98.70	99.15	2,015,309	+0.55(+0.56%)
Dec 08, 2023	97.51	98.86	97.19	98.60	2,169,705	+1.18(+1.21%)
Dec 07, 2023	96.29	97.51	96.03	97.42	2,306,264	+1.69(+1.77%)
Dec 06, 2023	96.48	97.47	95.56	95.73	1,494,310	-0.11(-0.11%)
Dec 05, 2023	95.71	96.53	95.51	95.84	1,778,908	-0.31(-0.33%)
Dec 04, 2023	94.85	96.32	94.69	96.15	1,799,795	+0.61(+0.63%)
Dec 01, 2023	95.23	95.92	94.77	95.54	1,814,964	-0.04(-0.04%)
Nov 30, 2023	94.62	95.79	94.28	95.58	2,699,192	+1.15(+1.22%)
Nov 29, 2023	94.09	95.01	94.07	94.43	1,292,747	+0.69(+0.74%)
Nov 28, 2023	93.60	94.10	92.96	93.73	1,358,064	+0.07(+0.07%)
Nov 27, 2023	93.17	93.80	92.86	93.67	1,087,482	+0.08(+0.08%)
Nov 24, 2023	93.06	94.15	93.01	93.59	672,685	+0.61(+0.65%)
Nov 22, 2023	92.26	93.12	91.87	92.98	1,056,175	+0.88(+0.96%)
Nov 21, 2023	91.92	92.61	91.50	92.10	941,802	-0.06(-0.06%)
Nov 20, 2023	91.85	92.52	91.22	92.16	1,184,853	-0.22(-0.23%)
Nov 17, 2023	91.94	92.50	91.73	92.38	1,840,938	+1.08(+1.18%)
Nov 16, 2023	91.19	91.85	90.79	91.29	1,236,249	+0.02(+0.02%)
Nov 15, 2023	91.20	91.98	90.83	91.28	1,501,947	+0.32(+0.35%)
Nov 14, 2023	89.31	91.53	89.31	90.96	1,801,327	+2.68(+3.04%)
Nov 13, 2023	88.03	88.97	87.86	88.28	1,718,792	-0.51(-0.58%)
Nov 10, 2023	88.20	88.93	87.70	88.79	1,198,227	+1.10(+1.25%)
Nov 09, 2023	87.86	88.37	87.37	87.69	1,293,075	+0.19(+0.22%)
Nov 08, 2023	87.63	87.82	87.11	87.49	1,531,672	-0.02(-0.02%)
Nov 07, 2023	88.07	88.27	86.73	87.51	1,775,317	-1.06(-1.20%)
Nov 06, 2023	90.96	90.96	88.01	88.57	2,556,283	-2.26(-2.49%)
Nov 03, 2023	89.65	91.42	89.35	90.83	2,080,065	+2.39(+2.71%)
Nov 02, 2023	90.15	91.41	87.43	88.44	2,483,410	+0.34(+0.38%)
Nov 01, 2023	88.49	88.53	86.78	88.10	2,320,491	-0.12(-0.13%)
Oct 31, 2023	87.79	88.30	87.24	88.22	1,827,502	+0.73(+0.84%)
Oct 30, 2023	86.26	87.87	85.95	87.48	2,061,467	+2.00(+2.34%)
Oct 27, 2023	87.32	87.38	84.85	85.49	1,523,541	-1.64(-1.88%)
Oct 26, 2023	86.21	88.14	86.21	87.13	1,472,391	+0.96(+1.12%)
Oct 25, 2023	86.64	87.21	86.03	86.16	1,169,369	-0.60(-0.69%)
Oct 24, 2023	86.83	87.40	86.36	86.76	1,103,617	+0.58(+0.67%)
Oct 23, 2023	86.92	87.30	85.90	86.18	1,612,779	-1.12(-1.28%)
Oct 20, 2023	89.74	90.02	86.90	87.30	1,821,161	-2.70(-3.00%)
Oct 19, 2023	91.21	92.01	89.73	90.00	1,305,786	-1.47(-1.60%)
Oct 18, 2023	92.62	92.81	91.05	91.47	1,361,748	-2.05(-2.19%)
Oct 17, 2023	92.02	94.18	91.86	93.51	1,160,608	+1.19(+1.29%)
Oct 16, 2023	91.27	92.91	91.10	92.33	1,391,385	+1.77(+1.95%)
Oct 13, 2023	91.43	91.93	90.07	90.56	1,055,744	-0.17(-0.19%)
Oct 12, 2023	91.82	91.82	89.69	90.74	1,046,090	-0.78(-0.85%)
Oct 11, 2023	90.94	91.79	90.31	91.52	1,247,971	+0.84(+0.93%)
Oct 10, 2023	90.69	91.38	90.53	90.68	1,138,410	+0.56(+0.62%)
Oct 09, 2023	89.13	90.21	89.02	90.12	1,027,605	+0.50(+0.56%)
Oct 06, 2023	87.93	90.22	87.86	89.62	1,386,864	+1.01(+1.14%)
Oct 05, 2023	87.20	88.84	87.20	88.60	1,350,359	+0.63(+0.71%)
Oct 04, 2023	88.10	88.37	86.50	87.98	1,576,729	-0.14(-0.16%)
Oct 03, 2023	89.26	89.40	87.47	88.12	1,688,700	-1.97(-2.18%)

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.

Prudential Financial (NY: PRU )

Historical Prices

Sections

Services

Contact Information

Follow Us