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 (%)
Mar 31, 2020 43.22 43.65 41.15 42.32 5,738,028 -1.31(-3.00%)
Mar 30, 2020 42.32 43.92 41.42 43.62 3,976,220 +0.58(+1.34%)
Mar 27, 2020 41.85 44.92 41.21 43.05 5,821,543 -1.31(-2.95%)
Mar 26, 2020 42.58 46.89 42.49 44.35 7,082,088 +2.47(+5.89%)
Mar 25, 2020 40.98 45.78 38.35 41.89 7,303,706 +3.36(+8.72%)
Mar 24, 2020 34.79 38.94 34.22 38.53 5,866,937 +6.70(+21.04%)
Mar 23, 2020 33.28 34.09 31.34 31.83 8,222,642 -2.47(-7.19%)
Mar 20, 2020 36.70 37.58 34.09 34.30 8,032,684 -1.71(-4.76%)
Mar 19, 2020 36.33 38.87 34.91 36.01 6,263,212 -1.47(-3.92%)
Mar 18, 2020 34.55 38.87 34.04 37.48 9,199,539 -0.48(-1.26%)
Mar 17, 2020 36.16 38.12 32.46 37.96 10,088,556 +2.78(+7.89%)
Mar 16, 2020 35.71 39.01 35.04 35.18 8,387,236 -7.77(-18.08%)
Mar 13, 2020 42.05 43.01 37.85 42.95 10,034,602 +5.36(+14.27%)
Mar 12, 2020 42.87 43.05 37.58 37.58 9,580,751 -9.46(-20.11%)
Mar 11, 2020 48.73 49.19 46.42 47.05 7,092,080 -3.98(-7.79%)
Mar 10, 2020 50.37 51.31 48.20 51.02 9,791,267 +3.76(+7.95%)
Mar 09, 2020 51.74 53.43 46.57 47.27 9,440,439 -9.39(-16.57%)
Mar 06, 2020 55.57 58.26 55.15 56.66 6,368,629 -1.99(-3.39%)
Mar 05, 2020 60.10 60.20 57.84 58.64 4,568,760 -3.98(-6.36%)
Mar 04, 2020 62.04 62.66 59.82 62.63 4,899,088 +1.71(+2.81%)
Mar 03, 2020 64.50 65.03 60.36 60.92 4,737,021 -3.65(-5.66%)
Mar 02, 2020 61.70 64.71 61.10 64.57 6,270,337 +3.34(+5.45%)
Feb 28, 2020 60.78 61.63 59.40 61.23 6,275,477 -1.68(-2.67%)
Feb 27, 2020 64.37 65.47 62.70 62.91 4,839,849 -3.57(-5.37%)
Feb 26, 2020 68.80 69.05 66.42 66.48 3,776,435 -1.74(-2.55%)
Feb 25, 2020 71.60 71.60 67.75 68.22 3,648,671 -3.06(-4.29%)
Feb 24, 2020 72.32 72.68 70.65 71.28 4,173,460 -3.87(-5.15%)
Feb 21, 2020 75.42 75.74 74.20 75.15 2,591,391 -0.96(-1.26%)
Feb 20, 2020 75.51 76.69 75.46 76.11 1,752,439 +0.55(+0.73%)
Feb 19, 2020 75.88 76.00 75.53 75.56 1,752,055 -0.06(-0.09%)
Feb 18, 2020 76.18 76.89 75.05 75.62 1,777,505 -1.06(-1.38%)
Feb 14, 2020 76.77 77.05 76.20 76.68 1,473,190 +0.01(+0.01%)
Feb 13, 2020 76.63 76.94 76.23 76.67 1,806,984 -0.30(-0.40%)
Feb 12, 2020 77.50 78.01 76.96 76.97 1,914,068 +0.06(+0.08%)
Feb 11, 2020 76.49 77.68 76.20 76.91 1,858,009 +0.79(+1.03%)
Feb 10, 2020 75.71 76.15 75.39 76.12 1,469,322 +0.18(+0.23%)
Feb 07, 2020 75.98 76.49 75.60 75.95 1,882,625 -0.53(-0.69%)
Feb 06, 2020 77.48 77.51 76.47 76.48 2,197,000 -0.25(-0.32%)
Feb 05, 2020 76.48 77.75 75.83 76.73 4,747,347 +1.69(+2.26%)
Feb 04, 2020 74.78 75.75 74.77 75.03 2,593,371 +1.63(+2.22%)
Feb 03, 2020 73.52 74.61 73.36 73.40 1,880,268 +0.35(+0.48%)
Jan 31, 2020 73.84 74.29 72.67 73.05 3,360,380 -1.64(-2.20%)
Jan 30, 2020 73.00 74.77 72.75 74.70 1,798,043 +0.96(+1.31%)
Jan 29, 2020 74.22 74.62 73.72 73.73 1,608,057 -0.07(-0.10%)
Jan 28, 2020 73.15 74.24 72.71 73.81 2,188,253 +1.32(+1.83%)
Jan 27, 2020 73.14 73.65 72.34 72.48 2,623,060 -2.54(-3.39%)
Jan 24, 2020 76.74 76.74 74.21 75.02 2,398,437 -1.61(-2.10%)
Jan 23, 2020 76.46 76.84 75.43 76.64 2,483,673 -0.34(-0.44%)
Jan 22, 2020 76.83 77.08 76.51 76.97 2,044,847 +0.37(+0.48%)
Jan 21, 2020 77.26 77.38 76.16 76.61 2,587,980 -1.29(-1.66%)
Jan 17, 2020 76.59 77.90 76.54 77.90 3,118,181 +1.37(+1.79%)
Jan 16, 2020 76.21 76.65 76.12 76.52 2,746,375 +0.86(+1.13%)
Jan 15, 2020 75.47 76.21 75.27 75.67 2,522,855 -0.49(-0.64%)
Jan 14, 2020 76.01 76.72 75.96 76.16 2,377,781 -0.11(-0.15%)
Jan 13, 2020 75.86 76.28 75.51 76.27 1,890,995 +0.53(+0.70%)
Jan 10, 2020 75.93 76.20 75.44 75.74 1,781,408 -0.23(-0.31%)
Jan 09, 2020 75.96 76.26 75.70 75.97 2,841,497 +0.57(+0.76%)
Jan 08, 2020 75.25 76.50 74.96 75.40 4,501,655 +0.48(+0.64%)
Jan 07, 2020 74.78 75.25 74.39 74.92 2,169,470 -0.08(-0.11%)
Jan 06, 2020 73.90 75.02 73.78 75.00 2,105,368 +0.18(+0.25%)
Jan 03, 2020 74.93 75.18 74.35 74.82 1,902,570 -1.27(-1.67%)
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.