Skip to main content

Prudential Financial (NY: PRU )

117.47 +0.45 (+0.39%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 97.15 98.24 95.91 98.23 2,199,731 +1.58(+1.64%)
Jan 30, 2023 96.67 97.24 95.86 96.64 1,394,062 -0.23(-0.24%)
Jan 27, 2023 96.07 97.43 95.97 96.88 1,332,102 +0.63(+0.65%)
Jan 26, 2023 95.57 96.36 94.66 96.25 1,290,936 +1.22(+1.28%)
Jan 25, 2023 93.60 95.09 93.20 95.03 1,020,035 +0.61(+0.64%)
Jan 24, 2023 86.08 94.68 81.98 94.43 1,225,578 +0.83(+0.89%)
Jan 23, 2023 92.35 94.49 92.11 93.59 1,396,655 +1.27(+1.38%)
Jan 20, 2023 91.11 92.34 90.55 92.32 1,509,300 +1.58(+1.74%)
Jan 19, 2023 91.59 91.59 90.29 90.74 1,819,120 -1.53(-1.65%)
Jan 18, 2023 94.19 94.72 92.08 92.26 1,613,374 -2.35(-2.48%)
Jan 17, 2023 94.54 94.92 94.12 94.61 1,369,061 +0.07(+0.08%)
Jan 13, 2023 92.47 94.77 92.03 94.54 1,326,817 +1.31(+1.41%)
Jan 12, 2023 94.18 94.18 93.07 93.23 1,778,074 -0.37(-0.40%)
Jan 11, 2023 92.72 93.63 92.45 93.60 1,394,642 +0.61(+0.65%)
Jan 10, 2023 92.10 93.08 91.45 92.99 1,281,259 +1.02(+1.11%)
Jan 09, 2023 93.76 94.34 91.61 91.97 2,301,791 -2.57(-2.72%)
Jan 06, 2023 93.98 94.88 93.63 94.55 1,795,695 +1.47(+1.58%)
Jan 05, 2023 94.23 94.40 92.50 93.08 1,466,776 -1.63(-1.72%)
Jan 04, 2023 94.08 95.16 93.79 94.71 1,514,524 +1.59(+1.71%)
Jan 03, 2023 93.63 94.07 92.45 93.12 1,703,253 +0.02(+0.02%)
Dec 30, 2022 92.83 93.49 92.25 93.10 1,001,411 -0.39(-0.42%)
Dec 29, 2022 92.60 94.01 92.42 93.49 1,326,191 +1.41(+1.54%)
Dec 28, 2022 93.01 93.31 91.99 92.08 980,888 -0.92(-0.99%)
Dec 27, 2022 93.35 93.77 92.73 92.99 871,379 -0.20(-0.21%)
Dec 23, 2022 92.38 93.41 92.03 93.19 886,113 +0.84(+0.91%)
Dec 22, 2022 93.41 93.41 90.63 92.35 1,646,467 -1.59(-1.69%)
Dec 21, 2022 92.99 94.12 92.85 93.94 1,385,257 +1.97(+2.15%)
Dec 20, 2022 90.99 92.53 90.93 91.96 1,489,154 +1.06(+1.16%)
Dec 19, 2022 91.81 92.67 90.39 90.91 1,732,944 -0.70(-0.77%)
Dec 16, 2022 91.51 92.17 90.48 91.61 5,108,470 -1.76(-1.88%)
Dec 15, 2022 94.09 94.60 92.86 93.37 2,209,703 -2.17(-2.27%)
Dec 14, 2022 96.61 97.65 94.80 95.54 1,725,620 -1.08(-1.11%)
Dec 13, 2022 98.29 98.53 95.98 96.62 1,812,757 +0.62(+0.64%)
Dec 12, 2022 94.53 96.12 92.95 96.00 2,307,676 +1.11(+1.17%)
Dec 09, 2022 94.45 95.44 93.93 94.88 1,683,635 -0.22(-0.23%)
Dec 08, 2022 96.74 96.75 94.90 95.10 1,901,347 -0.96(-1.00%)
Dec 07, 2022 96.26 97.92 95.97 96.06 1,786,358 -0.62(-0.64%)
Dec 06, 2022 98.26 98.64 96.11 96.68 1,744,553 -1.36(-1.38%)
Dec 05, 2022 100.25 100.25 97.36 98.04 1,573,237 -2.75(-2.73%)
Dec 02, 2022 99.87 100.95 99.81 100.79 1,254,067 -0.05(-0.05%)
Dec 01, 2022 101.56 101.85 100.41 100.84 1,460,917 -0.28(-0.28%)
Nov 30, 2022 99.53 101.33 97.73 101.12 3,008,970 +1.35(+1.35%)
Nov 29, 2022 98.97 100.28 98.47 99.77 1,092,029 +0.97(+0.99%)
Nov 28, 2022 99.71 100.66 98.50 98.80 1,433,291 -2.08(-2.06%)
Nov 25, 2022 100.57 101.45 100.50 100.88 620,996 +0.67(+0.66%)
Nov 23, 2022 100.59 101.09 99.98 100.21 1,408,508 -1.40(-1.38%)
Nov 22, 2022 100.88 101.80 100.59 101.61 1,430,583 +1.48(+1.48%)
Nov 21, 2022 99.03 100.36 98.80 100.14 1,393,047 +0.80(+0.80%)
Nov 18, 2022 100.27 100.73 98.45 99.34 1,840,249 +0.50(+0.51%)
Nov 17, 2022 98.22 98.92 97.66 98.84 1,490,068 -0.88(-0.88%)
Nov 16, 2022 99.88 100.47 99.47 99.72 1,283,563 -0.16(-0.16%)
Nov 15, 2022 101.38 102.02 99.12 99.88 2,370,920 -0.30(-0.30%)
Nov 14, 2022 101.58 102.45 100.11 100.17 2,238,914 -1.83(-1.80%)
Nov 11, 2022 100.37 102.70 99.81 102.00 2,991,938 +2.30(+2.31%)
Nov 10, 2022 97.23 99.83 96.82 99.70 2,474,662 +4.91(+5.17%)
Nov 09, 2022 95.04 96.01 94.58 94.80 1,226,829 -0.81(-0.85%)
Nov 08, 2022 95.27 96.18 94.14 95.61 2,163,358 +0.08(+0.09%)
Nov 07, 2022 97.39 97.68 93.98 95.53 3,417,367 -1.71(-1.76%)
Nov 04, 2022 96.00 97.78 95.17 97.24 2,119,706 +2.99(+3.17%)
Nov 03, 2022 95.52 95.90 91.12 94.25 3,698,364 -3.20(-3.29%)
Nov 02, 2022 99.17 97.36 97.45 3,887,579 -0.66(-0.67%)
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.