Skip to main content

Prudential Financial (NY: PRU )

121.88 +2.44 (+2.04%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 90.86 91.67 90.60 90.80 1,977,388 +0.20(+0.22%)
Jul 28, 2023 91.36 91.58 90.08 90.61 1,209,842 -0.09(-0.10%)
Jul 27, 2023 91.33 91.92 90.43 90.70 1,468,876 -0.42(-0.46%)
Jul 26, 2023 89.77 91.46 89.77 91.12 1,504,085 +1.36(+1.51%)
Jul 25, 2023 90.81 90.95 89.61 89.77 1,543,699 -1.06(-1.17%)
Jul 24, 2023 89.33 91.48 89.29 90.83 1,760,267 +1.65(+1.85%)
Jul 21, 2023 89.61 89.61 88.54 89.19 1,377,716 -0.24(-0.26%)
Jul 20, 2023 88.86 89.43 88.48 89.42 1,376,768 +0.68(+0.76%)
Jul 19, 2023 87.89 89.06 87.72 88.74 1,192,080 +0.57(+0.65%)
Jul 18, 2023 87.11 88.83 87.06 88.17 1,703,278 +1.12(+1.29%)
Jul 17, 2023 85.75 87.47 85.71 87.05 1,351,308 +0.89(+1.04%)
Jul 14, 2023 87.75 87.76 85.51 86.16 1,308,831 -1.19(-1.36%)
Jul 13, 2023 86.69 87.53 86.21 87.34 1,748,178 +0.85(+0.98%)
Jul 12, 2023 87.55 87.93 86.22 86.49 1,504,277 +0.03(+0.03%)
Jul 11, 2023 84.99 86.58 84.61 86.47 1,971,814 +2.31(+2.75%)
Jul 10, 2023 84.17 84.79 83.93 84.15 2,080,120 -0.40(-0.48%)
Jul 07, 2023 83.38 85.43 83.38 84.56 1,651,806 +1.12(+1.34%)
Jul 06, 2023 82.76 83.57 82.43 83.44 1,509,859 -0.11(-0.14%)
Jul 05, 2023 83.25 83.91 82.41 83.55 1,557,642 -0.35(-0.42%)
Jul 03, 2023 83.24 84.43 83.16 83.90 849,049 +0.88(+1.05%)
Jun 30, 2023 83.26 83.66 82.73 83.02 1,871,339 +0.36(+0.43%)
Jun 29, 2023 81.74 82.70 81.58 82.66 1,474,707 +1.46(+1.80%)
Jun 28, 2023 81.29 81.37 80.47 81.21 1,554,932 -0.35(-0.43%)
Jun 27, 2023 80.30 81.91 80.03 81.55 1,739,699 +1.35(+1.68%)
Jun 26, 2023 79.19 80.50 79.07 80.21 1,903,345 +1.26(+1.60%)
Jun 23, 2023 78.87 79.54 78.43 78.95 2,312,551 -0.72(-0.91%)
Jun 22, 2023 80.22 80.39 78.99 79.67 1,693,225 -0.69(-0.85%)
Jun 21, 2023 79.65 80.86 79.49 80.36 3,349,973 +0.32(+0.40%)
Jun 20, 2023 80.98 81.12 78.72 80.04 3,394,195 -1.86(-2.28%)
Jun 16, 2023 81.69 82.31 81.22 81.90 4,225,754 +0.25(+0.31%)
Jun 15, 2023 80.15 81.98 80.05 81.65 3,840,840 +1.15(+1.43%)
Jun 14, 2023 81.85 82.83 80.28 80.50 3,906,458 -0.89(-1.10%)
Jun 13, 2023 79.93 81.90 79.71 81.39 2,680,662 +1.77(+2.22%)
Jun 12, 2023 79.52 80.29 79.18 79.62 1,527,385 +0.06(+0.07%)
Jun 09, 2023 79.97 80.19 79.34 79.57 1,502,973 -0.27(-0.34%)
Jun 08, 2023 80.35 80.94 79.22 79.84 1,723,951 -0.87(-1.07%)
Jun 07, 2023 79.36 81.29 79.07 80.71 2,067,575 +1.72(+2.18%)
Jun 06, 2023 78.42 79.74 78.26 78.98 1,932,226 +0.82(+1.05%)
Jun 05, 2023 78.50 78.72 77.19 78.17 2,502,905 +0.02(+0.02%)
Jun 02, 2023 76.64 78.85 76.44 78.15 2,743,368 +2.74(+3.63%)
Jun 01, 2023 74.75 75.78 73.90 75.41 2,255,985 +1.36(+1.83%)
May 31, 2023 75.48 75.71 73.78 74.05 4,050,782 -2.34(-3.07%)
May 30, 2023 75.76 76.53 74.63 76.40 2,104,283 +0.98(+1.30%)
May 26, 2023 75.49 75.89 74.96 75.42 1,785,189 +0.07(+0.09%)
May 25, 2023 74.81 75.59 74.13 75.35 2,182,447 +0.52(+0.69%)
May 24, 2023 76.10 76.65 74.62 74.83 1,888,773 -2.14(-2.78%)
May 23, 2023 77.14 78.35 76.94 76.97 1,820,693 -0.20(-0.26%)
May 22, 2023 76.14 77.29 75.72 77.17 1,932,668 +1.14(+1.50%)
May 19, 2023 76.98 77.18 75.57 76.03 2,738,822 -0.32(-0.42%)
May 18, 2023 74.91 76.43 74.22 76.35 2,523,308 +1.21(+1.62%)
May 17, 2023 73.05 75.24 73.04 75.14 2,649,377 +2.82(+3.90%)
May 16, 2023 73.44 73.79 72.26 72.32 2,518,948 -1.26(-1.71%)
May 15, 2023 73.14 73.78 73.04 73.58 2,646,135 +0.43(+0.58%)
May 12, 2023 75.03 75.07 72.16 73.16 3,503,512 -1.45(-1.95%)
May 11, 2023 73.64 74.68 73.16 74.61 2,537,146 +0.15(+0.20%)
May 10, 2023 76.11 76.22 73.80 74.46 2,254,950 -1.07(-1.41%)
May 09, 2023 75.74 76.08 75.04 75.53 2,002,954 -0.99(-1.30%)
May 08, 2023 77.01 77.42 76.00 76.52 1,564,992 +0.48(+0.63%)
May 05, 2023 74.89 76.38 74.68 76.04 2,764,409 +2.72(+3.72%)
May 04, 2023 74.65 75.02 71.56 73.31 3,607,609 -2.09(-2.77%)
May 03, 2023 76.92 78.64 75.04 75.40 4,539,666 -2.02(-2.61%)
May 02, 2023 79.52 79.70 76.60 77.42 3,405,076 -2.57(-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.