Skip to main content

Prudential Financial (NY: PRU )

122.48 -4.16 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 88.19 90.19 87.93 89.47 2,966,240 +1.69(+1.93%)
Jul 28, 2022 87.20 87.89 85.80 87.78 1,759,207 +0.41(+0.47%)
Jul 27, 2022 86.58 87.92 86.16 87.36 1,565,416 +1.42(+1.66%)
Jul 26, 2022 86.20 87.03 85.74 85.94 1,394,221 -0.73(-0.85%)
Jul 25, 2022 86.10 87.02 85.45 86.68 1,456,307 +1.22(+1.42%)
Jul 22, 2022 86.31 86.99 84.79 85.46 1,138,650 -0.50(-0.58%)
Jul 21, 2022 85.36 86.01 84.25 85.96 1,329,198 +0.22(+0.26%)
Jul 20, 2022 84.45 85.94 84.31 85.74 1,746,665 +0.58(+0.68%)
Jul 19, 2022 84.11 85.63 83.70 85.15 1,946,318 +2.25(+2.71%)
Jul 18, 2022 83.60 84.50 82.59 82.91 1,678,602 +0.30(+0.36%)
Jul 15, 2022 82.01 83.14 80.91 82.61 1,988,725 +1.69(+2.09%)
Jul 14, 2022 81.24 81.51 80.29 80.92 2,579,619 -2.56(-3.07%)
Jul 13, 2022 84.74 84.74 82.00 83.48 2,445,794 -2.43(-2.83%)
Jul 12, 2022 85.03 87.41 84.94 85.91 1,685,255 -0.07(-0.08%)
Jul 11, 2022 85.85 86.93 85.64 85.99 1,537,738 -0.19(-0.22%)
Jul 08, 2022 86.95 87.27 85.88 86.17 1,319,067 -0.26(-0.30%)
Jul 07, 2022 85.91 86.93 85.78 86.43 1,887,942 +1.59(+1.88%)
Jul 06, 2022 83.86 85.52 83.37 84.84 1,851,877 -0.46(-0.53%)
Jul 05, 2022 84.88 85.54 83.01 85.30 1,920,054 -1.87(-2.15%)
Jul 01, 2022 85.29 87.38 85.02 87.17 2,055,611 +1.56(+1.82%)
Jun 30, 2022 84.80 86.49 83.96 85.61 1,729,235 -0.58(-0.67%)
Jun 29, 2022 87.63 87.85 85.77 86.19 1,442,173 -1.21(-1.38%)
Jun 28, 2022 88.31 89.28 87.32 87.40 2,007,575 +0.65(+0.75%)
Jun 27, 2022 87.47 87.90 86.12 86.75 1,281,112 -0.41(-0.47%)
Jun 24, 2022 83.49 87.45 83.44 87.16 2,750,892 +4.40(+5.32%)
Jun 23, 2022 83.27 83.50 81.54 82.76 1,553,517 -0.61(-0.73%)
Jun 22, 2022 82.34 83.94 82.15 83.36 1,808,351 -0.65(-0.78%)
Jun 21, 2022 83.66 84.40 82.77 84.02 2,112,321 +2.20(+2.69%)
Jun 17, 2022 81.15 83.04 80.75 81.82 3,409,582 +0.10(+0.12%)
Jun 16, 2022 83.07 83.19 80.78 81.72 3,102,159 -3.15(-3.71%)
Jun 15, 2022 85.32 86.05 83.37 84.87 2,048,728 +0.64(+0.75%)
Jun 14, 2022 84.79 85.91 83.59 84.23 2,053,789 -0.10(-0.12%)
Jun 13, 2022 86.28 86.77 83.85 84.33 2,772,840 -3.70(-4.21%)
Jun 10, 2022 89.48 90.25 87.80 88.04 2,220,120 -3.74(-4.08%)
Jun 09, 2022 94.10 94.22 91.73 91.78 1,644,633 -2.25(-2.40%)
Jun 08, 2022 94.59 94.98 93.53 94.03 1,480,043 -1.00(-1.05%)
Jun 07, 2022 93.54 95.23 93.10 95.03 1,415,104 +0.79(+0.84%)
Jun 06, 2022 94.02 95.56 93.05 94.24 1,599,751 +1.23(+1.32%)
Jun 03, 2022 93.76 94.44 92.96 93.02 1,184,449 -1.60(-1.69%)
Jun 02, 2022 94.62 94.75 93.11 94.62 1,924,812 +0.38(+0.41%)
Jun 01, 2022 94.69 94.94 92.80 94.24 2,271,231 -0.83(-0.88%)
May 31, 2022 94.10 95.81 93.58 95.07 5,121,253 -0.02(-0.02%)
May 27, 2022 93.71 95.15 93.55 95.09 1,823,770 +1.53(+1.64%)
May 26, 2022 92.36 93.88 92.36 93.56 2,150,138 +2.15(+2.35%)
May 25, 2022 90.06 91.95 89.88 91.41 1,987,451 +1.14(+1.26%)
May 24, 2022 90.19 90.87 87.95 90.27 1,716,034 -0.46(-0.50%)
May 23, 2022 89.34 91.63 88.80 90.73 2,499,496 +3.49(+4.00%)
May 20, 2022 88.76 89.47 85.35 87.24 4,088,574 -0.78(-0.88%)
May 19, 2022 88.43 90.00 87.10 88.02 2,632,519 -1.78(-1.98%)
May 18, 2022 91.00 91.31 89.40 89.79 2,572,718 -2.09(-2.28%)
May 17, 2022 91.15 92.32 90.72 91.89 1,957,112 +2.59(+2.90%)
May 16, 2022 89.91 89.91 87.94 89.30 2,180,325 -0.14(-0.16%)
May 13, 2022 89.35 90.45 88.78 89.44 2,213,611 +0.91(+1.03%)
May 12, 2022 90.58 90.78 86.27 88.53 3,822,394 -2.55(-2.80%)
May 11, 2022 92.90 94.22 90.97 91.08 2,384,762 -1.06(-1.15%)
May 10, 2022 93.59 94.58 90.64 92.14 2,658,887 -0.76(-0.82%)
May 09, 2022 92.92 94.12 92.10 92.90 3,204,466 -1.39(-1.47%)
May 06, 2022 95.29 95.63 93.16 94.29 2,551,025 -0.94(-0.98%)
May 05, 2022 96.88 97.27 93.78 95.23 2,854,338 -3.39(-3.43%)
May 04, 2022 94.34 98.82 93.12 98.61 3,704,164 +1.63(+1.68%)
May 03, 2022 96.45 98.09 95.68 96.99 2,644,674 +1.17(+1.22%)
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.