Skip to main content

Prudential Financial (NY: PRU )

119.44 +0.76 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 +5.12(+6.69%)
May 08, 2023 77.02 77.43 76.01 76.53 1,564,836 +0.48(+0.63%)
May 05, 2023 74.90 76.39 74.68 76.05 2,764,134 +2.72(+3.72%)
May 04, 2023 74.66 75.03 71.57 73.32 3,607,250 -2.09(-2.77%)
May 03, 2023 76.93 78.65 75.05 75.41 4,539,215 -2.02(-2.61%)
May 02, 2023 79.53 79.71 76.61 77.43 3,404,738 -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.