Skip to main content

Prudential Financial (NY: PRU )

101.86 -0.96 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 102.18 102.90 101.16 101.86 1,714,257 -0.96(-0.93%)
Feb 02, 2023 104.79 104.79 102.00 102.82 1,854,798 -1.44(-1.38%)
Feb 01, 2023 104.00 105.31 103.15 104.26 1,412,076 -0.68(-0.65%)
Jan 31, 2023 103.79 104.96 102.47 104.94 2,058,989 +1.69(+1.64%)
Jan 30, 2023 103.28 103.89 102.41 103.25 1,304,868 -0.25(-0.24%)
Jan 27, 2023 102.64 104.09 102.53 103.50 1,246,873 +0.67(+0.65%)
Jan 26, 2023 102.10 102.95 101.13 102.83 1,208,340 +1.30(+1.28%)
Jan 25, 2023 100.00 101.59 99.57 101.53 954,772 +0.65(+0.64%)
Jan 24, 2023 91.96 101.15 87.58 100.88 1,147,164 +0.89(+0.89%)
Jan 23, 2023 98.66 100.95 98.41 99.99 1,307,295 +1.36(+1.38%)
Jan 20, 2023 97.34 98.65 96.74 98.63 1,412,733 +1.69(+1.74%)
Jan 19, 2023 97.85 97.85 96.46 96.94 1,702,730 -1.63(-1.65%)
Jan 18, 2023 100.63 101.19 98.37 98.57 1,510,148 -2.51(-2.48%)
Jan 17, 2023 101.00 101.41 100.55 101.08 1,281,467 +0.08(+0.08%)
Jan 13, 2023 98.79 101.25 98.32 101.00 1,241,926 +1.40(+1.41%)
Jan 12, 2023 100.62 100.62 99.43 99.60 1,664,311 -0.40(-0.40%)
Jan 11, 2023 99.06 100.03 98.77 100.00 1,305,411 +0.65(+0.65%)
Jan 10, 2023 98.40 99.44 97.70 99.35 1,199,283 +1.09(+1.11%)
Jan 09, 2023 100.17 100.79 97.87 98.26 2,154,519 -2.75(-2.72%)
Jan 06, 2023 100.40 101.37 100.03 101.01 1,680,804 +1.57(+1.58%)
Jan 05, 2023 100.67 100.85 98.82 99.44 1,372,930 -1.74(-1.72%)
Jan 04, 2023 100.51 101.66 100.20 101.18 1,417,623 +1.70(+1.71%)
Jan 03, 2023 100.03 100.50 98.77 99.48 1,594,277 +0.02(+0.02%)
Dec 30, 2022 99.17 99.89 98.56 99.46 937,340 -0.42(-0.42%)
Dec 29, 2022 98.93 100.44 98.74 99.88 1,241,340 +1.51(+1.54%)
Dec 28, 2022 99.37 99.69 98.28 98.37 918,130 -0.98(-0.99%)
Dec 27, 2022 99.73 100.18 99.07 99.35 815,627 -0.21(-0.21%)
Dec 23, 2022 98.69 99.80 98.32 99.56 829,419 +0.90(+0.91%)
Dec 22, 2022 99.79 99.79 96.82 98.66 1,541,124 -1.70(-1.69%)
Dec 21, 2022 99.35 100.55 99.20 100.36 1,296,627 +2.11(+2.15%)
Dec 20, 2022 97.21 98.86 97.15 98.25 1,393,876 +1.13(+1.16%)
Dec 19, 2022 98.09 99.00 96.57 97.12 1,622,068 -0.75(-0.77%)
Dec 16, 2022 97.77 98.47 96.66 97.87 4,781,623 -1.88(-1.88%)
Dec 15, 2022 100.52 101.07 99.21 99.75 2,068,323 -2.32(-2.27%)
Dec 14, 2022 103.21 104.33 101.28 102.07 1,615,213 -1.15(-1.11%)
Dec 13, 2022 105.01 105.26 102.54 103.22 1,696,775 +0.66(+0.64%)
Dec 12, 2022 100.99 102.69 99.30 102.56 2,160,028 +1.19(+1.17%)
Dec 09, 2022 100.91 101.96 100.35 101.37 1,575,914 -0.23(-0.23%)
Dec 08, 2022 103.35 103.36 101.39 101.60 1,779,696 -1.03(-1.00%)
Dec 07, 2022 102.84 104.61 102.53 102.63 1,672,065 -0.66(-0.64%)
Dec 06, 2022 104.98 105.39 102.68 103.29 1,632,934 -1.45(-1.38%)
Dec 05, 2022 107.10 107.10 104.01 104.74 1,472,579 -2.94(-2.73%)
Dec 02, 2022 106.70 107.85 106.63 107.68 1,173,830 -0.05(-0.05%)
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.