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 (%)
Jul 31, 2023 92.89 93.72 92.62 92.83 1,934,232 +0.20(+0.22%)
Jul 28, 2023 93.40 93.62 92.09 92.63 1,183,437 -0.10(-0.10%)
Jul 27, 2023 93.37 93.97 92.45 92.72 1,436,818 -0.43(-0.46%)
Jul 26, 2023 91.77 93.50 91.77 93.16 1,471,258 +1.39(+1.51%)
Jul 25, 2023 92.84 92.97 91.61 91.77 1,510,008 -1.09(-1.17%)
Jul 24, 2023 91.32 93.52 91.29 92.86 1,721,849 +1.68(+1.85%)
Jul 21, 2023 91.61 91.61 90.51 91.18 1,347,647 -0.24(-0.26%)
Jul 20, 2023 90.84 91.43 90.45 91.42 1,346,720 +0.69(+0.76%)
Jul 19, 2023 89.85 91.05 89.67 90.72 1,166,063 +0.59(+0.65%)
Jul 18, 2023 89.05 90.81 89.00 90.14 1,666,103 +1.14(+1.29%)
Jul 17, 2023 87.66 89.42 87.63 88.99 1,321,815 +0.91(+1.04%)
Jul 14, 2023 89.71 89.72 87.41 88.08 1,280,265 -1.21(-1.36%)
Jul 13, 2023 88.63 89.48 88.14 89.29 1,710,023 +0.87(+0.98%)
Jul 12, 2023 89.50 89.90 88.14 88.42 1,471,446 +0.03(+0.03%)
Jul 11, 2023 86.88 88.51 86.50 88.39 1,928,779 +2.37(+2.75%)
Jul 10, 2023 86.05 86.68 85.80 86.03 2,034,721 -0.41(-0.48%)
Jul 07, 2023 85.24 87.34 85.24 86.44 1,615,755 +1.14(+1.34%)
Jul 06, 2023 84.60 85.43 84.27 85.30 1,476,906 -0.12(-0.14%)
Jul 05, 2023 85.10 85.78 84.25 85.41 1,523,646 -0.36(-0.42%)
Jul 03, 2023 85.10 86.32 85.01 85.77 830,518 +0.89(+1.05%)
Jun 30, 2023 85.11 85.52 84.58 84.87 1,830,497 +0.37(+0.43%)
Jun 29, 2023 83.57 84.55 83.40 84.51 1,442,521 +1.49(+1.80%)
Jun 28, 2023 83.10 83.18 82.27 83.02 1,520,995 -0.36(-0.43%)
Jun 27, 2023 82.09 83.74 81.81 83.37 1,701,730 +1.38(+1.68%)
Jun 26, 2023 80.96 82.29 80.83 82.00 1,861,804 +1.29(+1.60%)
Jun 23, 2023 80.63 81.31 80.18 80.71 2,262,079 -0.74(-0.91%)
Jun 22, 2023 82.01 82.18 80.76 81.45 1,656,270 -0.70(-0.85%)
Jun 21, 2023 81.43 82.66 81.27 82.15 3,276,859 +0.33(+0.40%)
Jun 20, 2023 82.79 82.93 80.48 81.82 3,320,116 -1.90(-2.28%)
Jun 16, 2023 83.52 84.15 83.04 83.73 4,133,526 +0.26(+0.31%)
Jun 15, 2023 81.94 83.81 81.83 83.47 3,757,013 +5.23(+6.69%)
May 08, 2023 78.74 79.15 77.70 78.24 1,530,683 +0.49(+0.63%)
May 05, 2023 76.57 78.09 76.35 77.74 2,703,806 +2.79(+3.72%)
May 04, 2023 76.32 76.70 73.17 74.96 3,528,522 -2.13(-2.77%)
May 03, 2023 78.64 80.41 76.72 77.09 4,440,146 -2.07(-2.61%)
May 02, 2023 81.31 81.49 78.32 79.15 3,330,429 -2.62(-3.21%)
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.