Skip to main content

Prudential Financial (NY: PRU )

117.40 +0.38 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 78.02 78.54 77.76 78.39 2,632,260 +0.94(+1.21%)
Mar 30, 2023 78.04 78.58 77.02 77.45 2,665,336 +0.53(+0.69%)
Mar 29, 2023 76.53 77.00 75.84 76.92 2,407,105 +1.70(+2.25%)
Mar 28, 2023 75.13 75.95 74.67 75.22 1,891,771 +0.00(+0.00%)
Mar 27, 2023 75.28 75.94 74.01 75.22 2,957,348 +1.72(+2.35%)
Mar 24, 2023 72.02 73.56 71.41 73.50 2,980,814 +0.33(+0.45%)
Mar 23, 2023 74.61 75.58 72.51 73.17 3,189,935 -1.37(-1.84%)
Mar 22, 2023 77.87 78.09 74.52 74.54 3,549,425 -3.57(-4.57%)
Mar 21, 2023 78.19 79.04 77.76 78.11 3,172,844 +2.03(+2.66%)
Mar 20, 2023 74.90 77.19 74.44 76.09 3,434,757 +2.17(+2.94%)
Mar 17, 2023 76.68 77.01 73.38 73.92 17,229,800 -3.95(-5.07%)
Mar 16, 2023 74.67 78.42 72.86 77.87 5,489,265 +1.92(+2.53%)
Mar 15, 2023 76.48 77.00 74.34 75.94 5,724,713 -3.33(-4.20%)
Mar 14, 2023 81.31 82.25 78.57 79.27 5,127,057 +1.41(+1.81%)
Mar 13, 2023 80.58 81.43 77.13 77.86 6,660,336 -6.01(-7.16%)
Mar 10, 2023 84.75 85.76 83.17 83.86 4,425,521 -2.07(-2.40%)
Mar 09, 2023 89.70 89.71 85.48 85.93 2,593,655 -3.82(-4.25%)
Mar 08, 2023 90.87 91.42 89.04 89.75 1,938,892 -1.17(-1.28%)
Mar 07, 2023 92.77 93.25 90.36 90.91 2,087,330 -2.46(-2.64%)
Mar 06, 2023 93.83 94.36 93.23 93.38 1,812,647 -0.49(-0.52%)
Mar 03, 2023 93.41 94.11 92.58 93.87 1,722,817 +1.01(+1.09%)
Mar 02, 2023 94.06 94.36 92.13 92.86 2,127,057 -1.84(-1.94%)
Mar 01, 2023 94.75 96.16 94.39 94.69 1,777,016 -0.05(-0.05%)
Feb 28, 2023 94.21 95.17 93.89 94.74 2,922,601 +0.92(+0.98%)
Feb 27, 2023 94.74 95.25 93.51 93.82 1,339,345 -0.01(-0.01%)
Feb 24, 2023 92.49 94.03 92.13 93.83 1,452,717 +0.49(+0.53%)
Feb 23, 2023 93.67 94.41 92.50 93.34 1,305,716 +0.16(+0.17%)
Feb 22, 2023 92.56 93.74 92.40 93.18 1,931,190 +0.24(+0.25%)
Feb 21, 2023 95.30 95.42 92.41 92.94 2,218,879 -3.25(-3.38%)
Feb 17, 2023 96.39 96.52 95.59 96.19 1,643,518 -0.31(-0.32%)
Feb 16, 2023 96.90 97.38 96.12 96.50 1,610,943 -0.80(-0.82%)
Feb 15, 2023 95.76 97.36 95.63 97.30 1,720,552 +0.65(+0.67%)
Feb 14, 2023 97.25 97.70 96.27 96.65 1,693,787 -1.09(-1.11%)
Feb 13, 2023 96.17 97.88 96.14 97.74 1,542,304 +1.31(+1.36%)
Feb 10, 2023 96.18 96.61 95.48 96.43 1,397,393 +0.06(+0.06%)
Feb 09, 2023 98.29 99.21 96.16 96.37 2,123,622 -1.28(-1.31%)
Feb 08, 2023 94.83 100.43 94.79 97.65 3,706,936 +1.44(+1.50%)
Feb 07, 2023 94.95 96.87 94.36 96.21 2,555,760 +0.66(+0.69%)
Feb 06, 2023 94.57 95.84 94.46 95.56 1,657,612 +0.22(+0.24%)
Feb 03, 2023 95.63 96.31 94.68 95.33 1,831,616 -0.90(-0.93%)
Feb 02, 2023 98.08 98.08 95.46 96.23 1,981,779 -1.35(-1.38%)
Feb 01, 2023 97.34 98.56 96.54 97.58 1,508,748 -0.64(-0.65%)
Jan 31, 2023 97.14 98.23 95.90 98.22 2,199,949 +1.58(+1.64%)
Jan 30, 2023 96.66 97.23 95.85 96.63 1,394,200 -0.23(-0.24%)
Jan 27, 2023 96.06 97.42 95.96 96.87 1,332,235 +0.63(+0.65%)
Jan 26, 2023 95.56 96.35 94.65 96.24 1,291,064 +1.22(+1.28%)
Jan 25, 2023 93.59 95.08 93.19 95.02 1,020,136 +0.61(+0.64%)
Jan 24, 2023 86.07 94.67 81.97 94.42 1,225,700 +0.83(+0.89%)
Jan 23, 2023 92.34 94.48 92.10 93.58 1,396,793 +1.27(+1.38%)
Jan 20, 2023 91.10 92.33 90.54 92.31 1,509,450 +1.58(+1.74%)
Jan 19, 2023 91.58 91.58 90.28 90.73 1,819,300 -1.53(-1.65%)
Jan 18, 2023 94.18 94.71 92.07 92.25 1,613,534 -2.35(-2.48%)
Jan 17, 2023 94.53 94.91 94.11 94.60 1,369,197 +0.07(+0.08%)
Jan 13, 2023 92.46 94.76 92.02 94.53 1,326,949 +1.31(+1.41%)
Jan 12, 2023 94.17 94.17 93.06 93.22 1,778,251 -0.37(-0.40%)
Jan 11, 2023 92.71 93.62 92.44 93.59 1,394,780 +0.61(+0.65%)
Jan 10, 2023 92.10 93.07 91.44 92.98 1,281,387 +1.02(+1.11%)
Jan 09, 2023 93.75 94.33 91.60 91.96 2,302,019 -2.57(-2.72%)
Jan 06, 2023 93.97 94.87 93.62 94.54 1,795,873 +1.47(+1.58%)
Jan 05, 2023 94.22 94.39 92.49 93.07 1,466,922 -1.63(-1.72%)
Jan 04, 2023 94.07 95.15 93.78 94.70 1,514,674 +1.59(+1.71%)
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.