Skip to main content

Prudential Financial (NY: PRU )

117.73 -1.63 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 119.36 119.36 117.15 117.73 1,196,853 -1.63(-1.37%)
May 24, 2024 118.58 119.41 118.23 119.36 1,254,164 +1.51(+1.28%)
May 23, 2024 119.24 119.28 117.62 117.85 1,337,007 -1.64(-1.37%)
May 22, 2024 119.07 120.28 118.64 119.49 1,599,426 +1.65(+1.40%)
May 21, 2024 117.70 118.55 117.66 117.84 1,043,745 +0.14(+0.12%)
May 20, 2024 119.95 120.32 117.61 117.70 1,376,703 -2.31(-1.92%)
May 17, 2024 119.30 120.09 118.67 120.01 1,744,367 +1.37(+1.15%)
May 16, 2024 118.37 119.24 118.23 118.64 1,545,435 +0.33(+0.28%)
May 15, 2024 118.25 118.42 117.42 118.32 1,151,055 +0.71(+0.61%)
May 14, 2024 116.95 117.80 116.84 117.61 1,388,772 +1.07(+0.92%)
May 13, 2024 117.72 118.32 116.49 116.54 1,344,286 -1.02(-0.87%)
May 10, 2024 117.23 117.73 116.72 117.56 1,442,590 +0.87(+0.75%)
May 09, 2024 115.35 116.88 115.27 116.69 1,167,061 +1.25(+1.08%)
May 08, 2024 115.02 115.68 114.41 115.44 1,097,808 +0.46(+0.40%)
May 07, 2024 114.89 115.59 114.61 114.98 1,684,697 +0.96(+0.84%)
May 06, 2024 112.25 114.06 111.61 114.03 1,731,187 +2.97(+2.67%)
May 03, 2024 111.01 111.58 109.42 111.06 1,040,062 +0.96(+0.87%)
May 02, 2024 111.44 112.16 109.10 110.10 1,817,754 -1.00(-0.90%)
May 01, 2024 108.47 112.42 107.78 111.10 2,477,867 +1.80(+1.65%)
Apr 30, 2024 110.07 110.28 109.15 109.30 2,400,937 -1.43(-1.30%)
Apr 29, 2024 109.60 110.93 109.58 110.73 1,376,231 +1.41(+1.29%)
Apr 26, 2024 109.55 110.06 108.91 109.32 1,122,132 -0.67(-0.61%)
Apr 25, 2024 111.14 111.43 109.46 109.99 1,007,174 -1.56(-1.40%)
Apr 24, 2024 110.46 111.71 110.20 111.55 1,186,884 +0.70(+0.63%)
Apr 23, 2024 110.50 111.10 110.19 110.85 1,515,820 +0.57(+0.52%)
Apr 22, 2024 110.20 110.93 109.33 110.28 1,097,607 +0.85(+0.78%)
Apr 19, 2024 107.86 109.56 107.68 109.42 1,486,895 +1.89(+1.76%)
Apr 18, 2024 107.03 107.73 106.51 107.53 1,466,113 +1.33(+1.26%)
Apr 17, 2024 107.02 107.30 105.65 106.20 1,243,746 -0.24(-0.22%)
Apr 16, 2024 107.07 107.34 106.12 106.44 1,229,500 -0.76(-0.71%)
Apr 15, 2024 110.28 110.47 106.96 107.20 1,454,147 -1.32(-1.21%)
Apr 12, 2024 109.42 110.30 108.09 108.52 1,773,757 -1.62(-1.47%)
Apr 11, 2024 111.17 111.23 109.46 110.14 1,747,997 -1.38(-1.23%)
Apr 10, 2024 112.05 112.45 110.66 111.51 1,500,936 -1.56(-1.38%)
Apr 09, 2024 114.38 114.84 112.08 113.08 1,390,175 -1.17(-1.02%)
Apr 08, 2024 114.59 115.03 114.00 114.24 1,157,788 -0.23(-0.20%)
Apr 05, 2024 114.19 115.08 113.86 114.47 1,066,169 -0.18(-0.16%)
Apr 04, 2024 116.51 117.42 114.31 114.65 1,207,829 -0.97(-0.84%)
Apr 03, 2024 114.99 116.24 114.99 115.62 1,140,252 +0.56(+0.49%)
Apr 02, 2024 115.07 115.78 114.70 115.05 1,289,326 +0.01(+0.01%)
Apr 01, 2024 116.06 116.12 114.69 115.04 838,181 -1.10(-0.95%)
Mar 28, 2024 116.23 116.51 116.51 116.14 1,190,519 +0.38(+0.32%)
Mar 27, 2024 115.19 115.91 114.97 115.77 1,312,064 +1.19(+1.04%)
Mar 26, 2024 114.33 115.05 114.15 114.58 1,237,260 +0.19(+0.16%)
Mar 25, 2024 113.37 114.68 113.37 114.39 1,312,118 +1.02(+0.90%)
Mar 22, 2024 114.81 115.37 113.30 113.37 1,288,327 -1.08(-0.94%)
Mar 21, 2024 114.54 115.25 114.15 114.45 1,431,045 +0.36(+0.31%)
Mar 20, 2024 112.06 114.33 111.70 114.09 1,633,224 +1.51(+1.34%)
Mar 19, 2024 112.16 112.96 112.06 112.58 1,479,490 +0.71(+0.64%)
Mar 18, 2024 111.70 112.66 111.22 111.87 1,383,390 +0.24(+0.21%)
Mar 15, 2024 109.64 111.82 109.64 111.63 3,392,010 +1.09(+0.98%)
Mar 14, 2024 111.29 111.74 109.69 110.54 1,896,649 -1.08(-0.97%)
Mar 13, 2024 110.64 112.29 110.64 111.62 1,647,612 +1.08(+0.98%)
Mar 12, 2024 110.58 111.07 109.83 110.54 1,517,368 +0.22(+0.20%)
Mar 11, 2024 109.01 110.40 109.01 110.33 1,255,648 +0.42(+0.38%)
Mar 08, 2024 110.22 110.71 109.61 109.91 1,456,212 +0.38(+0.34%)
Mar 07, 2024 108.82 110.18 108.65 109.53 1,740,408 +1.10(+1.01%)
Mar 06, 2024 108.35 108.65 106.95 108.44 1,361,113 +0.67(+0.62%)
Mar 05, 2024 105.72 108.17 105.69 107.76 1,804,926 +1.82(+1.72%)
Mar 04, 2024 106.45 107.14 105.50 105.94 1,556,662 -0.91(-0.85%)
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.