Prudential Financial (NY: PRU )

121.41 +1.97 (+1.65%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.47 52.73 51.15 52.68 3,183,267 +0.81(+1.55%)
Oct 29, 2020 50.36 52.28 49.69 51.87 2,326,619 +1.13(+2.22%)
Oct 28, 2020 51.11 51.96 50.37 50.74 3,104,379 -1.47(-2.82%)
Oct 27, 2020 54.31 54.32 52.20 52.22 2,496,119 -2.44(-4.46%)
Oct 26, 2020 55.65 55.76 53.84 54.65 1,997,520 -1.90(-3.36%)
Oct 23, 2020 56.39 56.81 55.95 56.55 1,709,280 +0.67(+1.19%)
Oct 22, 2020 54.15 56.07 54.03 55.88 1,729,096 +1.46(+2.69%)
Oct 21, 2020 54.30 54.98 54.12 54.42 1,856,672 -0.07(-0.12%)
Oct 20, 2020 54.75 55.46 54.40 54.49 1,595,774 +0.51(+0.95%)
Oct 19, 2020 54.82 55.33 53.90 53.98 1,487,544 -0.55(-1.01%)
Oct 16, 2020 54.92 55.40 54.30 54.53 1,871,530 -0.21(-0.39%)
Oct 15, 2020 53.93 54.86 53.38 54.74 2,271,401 +0.16(+0.30%)
Oct 14, 2020 54.64 55.45 54.54 54.58 1,453,266 -0.06(-0.11%)
Oct 13, 2020 56.22 56.35 54.49 54.63 2,482,377 -2.30(-4.03%)
Oct 12, 2020 56.26 57.09 55.84 56.93 1,593,455 +1.08(+1.93%)
Oct 09, 2020 56.72 56.76 55.19 55.85 1,712,440 -0.32(-0.57%)
Oct 08, 2020 56.32 56.79 55.78 56.17 1,910,672 +0.39(+0.71%)
Oct 07, 2020 54.36 55.95 54.36 55.78 2,798,202 +2.02(+3.75%)
Oct 06, 2020 54.77 55.99 53.57 53.76 3,859,158 -0.30(-0.56%)
Oct 05, 2020 53.19 54.48 53.08 54.07 2,968,622 +1.51(+2.86%)
Oct 02, 2020 51.31 52.91 51.13 52.56 2,658,961 +0.30(+0.58%)
Oct 01, 2020 52.59 53.28 51.68 52.26 2,882,560 -0.01(-0.02%)
Sep 30, 2020 52.00 52.77 51.64 52.26 3,735,334 +0.35(+0.68%)
Sep 29, 2020 52.46 52.87 51.33 51.91 2,591,355 -0.77(-1.47%)
Sep 28, 2020 52.25 53.38 52.08 52.68 2,843,558 +1.60(+3.14%)
Sep 25, 2020 50.08 51.23 49.86 51.08 3,655,433 +0.52(+1.03%)
Sep 24, 2020 51.02 51.56 49.50 50.56 4,303,528 -0.42(-0.82%)
Sep 23, 2020 52.74 53.49 50.96 50.98 3,231,854 -1.44(-2.75%)
Sep 22, 2020 53.11 53.93 51.57 52.42 3,869,894 -0.84(-1.58%)
Sep 21, 2020 54.68 55.24 52.62 53.26 4,003,064 -2.81(-5.02%)
Sep 18, 2020 55.98 56.86 55.97 56.07 3,584,213 -0.36(-0.64%)
Sep 17, 2020 56.85 57.32 55.47 56.44 3,082,976 -0.60(-1.05%)
Sep 16, 2020 56.44 58.12 56.23 57.04 2,945,099 +0.79(+1.40%)
Sep 15, 2020 57.60 57.60 56.22 56.25 2,311,766 -1.15(-2.01%)
Sep 14, 2020 56.72 57.84 56.29 57.40 2,529,066 +1.35(+2.41%)
Sep 11, 2020 55.47 56.36 55.07 56.05 2,128,700 +0.71(+1.28%)
Sep 10, 2020 56.48 57.25 55.28 55.34 2,844,626 -0.84(-1.49%)
Sep 09, 2020 56.65 56.77 55.68 56.18 1,946,515 +0.38(+0.68%)
Sep 08, 2020 56.89 57.09 55.27 55.80 3,372,965 -1.56(-2.71%)
Sep 04, 2020 57.18 57.88 55.91 57.36 2,659,933 +1.40(+2.50%)
Sep 03, 2020 57.18 58.58 55.47 55.96 2,689,092 -0.82(-1.45%)
Sep 02, 2020 55.95 56.99 55.61 56.78 2,588,623 +0.83(+1.49%)
Sep 01, 2020 55.37 56.70 54.93 55.95 2,582,477 +0.19(+0.34%)
Aug 31, 2020 57.04 57.09 55.51 55.76 2,711,260 -1.54(-2.69%)
Aug 28, 2020 57.60 57.69 56.65 57.30 1,521,264 +0.23(+0.40%)
Aug 27, 2020 56.21 57.58 56.21 57.07 1,699,324 +0.88(+1.57%)
Aug 26, 2020 56.79 56.93 56.09 56.19 1,752,043 -0.67(-1.17%)
Aug 25, 2020 57.43 57.87 56.41 56.86 1,951,227 +0.01(+0.01%)
Aug 24, 2020 55.23 56.86 54.89 56.85 2,524,175 +2.29(+4.19%)
Aug 21, 2020 55.07 55.56 54.39 54.56 2,097,294 -0.58(-1.06%)
Aug 20, 2020 55.24 55.62 54.86 55.14 1,658,653 -0.76(-1.36%)
Aug 19, 2020 55.39 56.52 55.29 55.90 2,312,010 +0.40(+0.73%)
Aug 18, 2020 56.36 56.79 55.44 55.50 2,076,036 -0.71(-1.27%)
Aug 17, 2020 56.92 57.21 55.96 56.21 2,400,211 -0.92(-1.61%)
Aug 14, 2020 55.85 57.49 55.76 57.13 1,975,225 +0.85(+1.51%)
Aug 13, 2020 55.85 56.81 55.45 56.28 2,433,988 -0.30(-0.53%)
Aug 12, 2020 58.68 58.80 55.61 56.58 3,139,027 -0.67(-1.17%)
Aug 11, 2020 57.72 58.75 57.10 57.26 4,059,845 +0.97(+1.73%)
Aug 10, 2020 55.16 56.44 55.08 56.28 2,978,961 +1.28(+2.32%)
Aug 07, 2020 52.00 55.03 51.91 55.01 2,804,135 +2.68(+5.12%)
Aug 06, 2020 53.70 54.29 52.08 52.33 3,683,084 -2.06(-3.79%)
Aug 05, 2020 52.61 54.49 52.46 54.39 4,417,133 +3.17(+6.19%)
Aug 04, 2020 51.76 52.25 51.12 51.22 3,591,619 -0.93(-1.78%)
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.