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 (%)
Sep 29, 2023 92.66 93.50 92.02 92.54 1,329,528 +0.03(+0.03%)
Sep 28, 2023 91.98 92.87 91.91 92.51 1,176,730 +0.33(+0.36%)
Sep 27, 2023 92.90 93.03 91.24 92.18 1,254,087 -0.60(-0.65%)
Sep 26, 2023 94.09 94.74 92.55 92.78 1,253,571 -1.87(-1.98%)
Sep 25, 2023 93.55 94.70 94.25 94.65 776,272 +0.62(+0.66%)
Sep 22, 2023 94.72 95.06 93.86 94.03 1,268,494 -0.54(-0.57%)
Sep 21, 2023 95.98 96.04 94.44 94.57 1,570,323 -1.91(-1.98%)
Sep 20, 2023 97.00 97.48 96.38 96.48 1,224,736 +0.01(+0.01%)
Sep 19, 2023 96.75 97.26 96.09 96.47 1,275,101 +0.01(+0.01%)
Sep 18, 2023 96.17 96.72 95.48 96.46 1,374,750 +0.21(+0.22%)
Sep 15, 2023 95.89 96.99 95.72 96.24 3,242,277 -0.44(-0.45%)
Sep 14, 2023 95.57 96.98 95.10 96.68 2,357,475 +2.50(+2.65%)
Sep 13, 2023 94.61 94.84 93.39 94.19 1,547,485 -0.02(-0.02%)
Sep 12, 2023 93.06 95.06 93.06 94.20 1,675,282 +1.31(+1.41%)
Sep 11, 2023 93.34 94.07 92.76 92.90 1,208,074 +0.17(+0.18%)
Sep 08, 2023 91.92 93.50 91.67 92.73 1,352,262 +0.79(+0.86%)
Sep 07, 2023 91.72 92.32 91.36 91.94 1,126,832 -0.04(-0.04%)
Sep 06, 2023 91.88 92.42 91.36 91.98 1,226,344 -0.13(-0.14%)
Sep 05, 2023 93.62 94.08 92.09 92.11 1,356,369 -1.60(-1.71%)
Sep 01, 2023 93.25 93.87 92.99 93.71 1,402,104 +1.38(+1.50%)
Aug 31, 2023 92.30 92.90 92.20 92.32 2,245,260 +0.22(+0.24%)
Aug 30, 2023 92.32 92.88 91.98 92.10 1,162,759 +0.01(+0.01%)
Aug 29, 2023 91.66 92.15 91.17 92.09 1,149,572 +0.75(+0.82%)
Aug 28, 2023 91.68 92.59 90.99 91.34 1,172,549 -0.08(-0.09%)
Aug 25, 2023 91.54 92.03 90.54 91.42 1,595,790 +0.31(+0.34%)
Aug 24, 2023 89.84 91.82 89.74 91.10 2,136,973 +1.94(+2.18%)
Aug 23, 2023 88.16 89.28 87.86 89.16 1,467,483 +1.18(+1.34%)
Aug 22, 2023 89.08 89.57 87.70 87.98 1,365,240 -0.97(-1.09%)
Aug 21, 2023 89.62 89.98 88.28 88.95 1,133,726 -0.33(-0.37%)
Aug 18, 2023 88.59 89.80 88.42 89.28 1,683,651 -0.12(-0.13%)
Aug 17, 2023 90.25 90.67 89.24 89.40 1,333,946 -0.25(-0.28%)
Aug 16, 2023 89.46 90.66 89.21 89.65 1,447,530 -0.11(-0.12%)
Aug 15, 2023 90.39 90.79 89.43 89.75 1,692,367 -1.78(-1.94%)
Aug 14, 2023 91.09 91.63 90.61 91.53 1,058,090 -0.07(-0.07%)
Aug 11, 2023 90.59 91.88 90.59 91.60 1,152,659 +0.57(+0.62%)
Aug 10, 2023 92.00 92.71 90.76 91.03 1,214,216 -0.43(-0.47%)
Aug 09, 2023 93.54 93.72 91.40 91.46 1,775,732 -2.16(-2.30%)
Aug 08, 2023 92.54 93.64 91.46 93.62 1,497,859 -0.79(-0.84%)
Aug 07, 2023 93.65 94.69 93.35 94.41 1,726,859 +1.56(+1.68%)
Aug 04, 2023 93.54 94.35 92.45 92.85 2,078,244 -0.27(-0.29%)
Aug 03, 2023 91.23 93.64 91.20 93.12 1,917,146 +1.42(+1.55%)
Aug 02, 2023 91.67 92.68 90.02 91.69 2,563,275 -0.99(-1.07%)
Aug 01, 2023 93.01 93.22 92.17 92.69 1,907,877 -0.14(-0.16%)
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%)
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.