Prudential Financial (NY: PRU )

121.36 -0.44 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.47 52.72 51.14 52.67 3,183,583 +0.81(+1.55%)
Oct 29, 2020 50.35 52.28 49.68 51.86 2,326,850 +1.13(+2.22%)
Oct 28, 2020 51.11 51.95 50.37 50.74 3,104,688 -1.47(-2.82%)
Oct 27, 2020 54.31 54.32 52.19 52.21 2,496,367 -2.44(-4.46%)
Oct 26, 2020 55.64 55.76 53.83 54.65 1,997,719 -1.90(-3.36%)
Oct 23, 2020 56.39 56.81 55.95 56.55 1,709,450 +0.67(+1.19%)
Oct 22, 2020 54.14 56.07 54.02 55.88 1,729,268 +1.46(+2.69%)
Oct 21, 2020 54.29 54.97 54.11 54.41 1,856,857 -0.07(-0.12%)
Oct 20, 2020 54.74 55.46 54.39 54.48 1,595,933 +0.51(+0.95%)
Oct 19, 2020 54.81 55.33 53.90 53.97 1,487,692 -0.55(-1.01%)
Oct 16, 2020 54.92 55.39 54.29 54.52 1,871,716 -0.21(-0.39%)
Oct 15, 2020 53.92 54.85 53.37 54.74 2,271,627 +0.16(+0.30%)
Oct 14, 2020 54.64 55.44 54.54 54.57 1,453,410 -0.06(-0.11%)
Oct 13, 2020 56.22 56.34 54.49 54.63 2,482,624 -2.30(-4.03%)
Oct 12, 2020 56.26 57.09 55.84 56.92 1,593,613 +1.08(+1.93%)
Oct 09, 2020 56.71 56.76 55.18 55.85 1,712,610 -0.32(-0.57%)
Oct 08, 2020 56.32 56.78 55.77 56.17 1,910,862 +0.39(+0.71%)
Oct 07, 2020 54.36 55.94 54.36 55.77 2,798,481 +2.02(+3.75%)
Oct 06, 2020 54.77 55.99 53.57 53.76 3,859,542 -0.30(-0.56%)
Oct 05, 2020 53.19 54.47 53.07 54.06 2,968,917 +1.51(+2.86%)
Oct 02, 2020 51.30 52.90 51.12 52.56 2,659,225 +0.30(+0.58%)
Oct 01, 2020 52.58 53.27 51.68 52.25 2,882,847 -0.01(-0.02%)
Sep 30, 2020 52.00 52.77 51.63 52.26 3,735,705 +0.35(+0.68%)
Sep 29, 2020 52.46 52.86 51.32 51.91 2,591,613 -0.77(-1.47%)
Sep 28, 2020 52.24 53.37 52.07 52.68 2,843,841 +1.60(+3.14%)
Sep 25, 2020 50.08 51.22 49.86 51.07 3,655,797 +0.52(+1.03%)
Sep 24, 2020 51.02 51.55 49.49 50.56 4,303,956 -0.42(-0.82%)
Sep 23, 2020 52.74 53.49 50.96 50.98 3,232,176 -1.44(-2.75%)
Sep 22, 2020 53.11 53.92 51.57 52.42 3,870,279 -0.84(-1.58%)
Sep 21, 2020 54.67 55.24 52.61 53.25 4,003,462 -2.81(-5.02%)
Sep 18, 2020 55.97 56.85 55.96 56.07 3,584,570 -0.36(-0.64%)
Sep 17, 2020 56.84 57.31 55.47 56.43 3,083,283 -0.60(-1.05%)
Sep 16, 2020 56.44 58.12 56.22 57.03 2,945,392 +0.79(+1.40%)
Sep 15, 2020 57.59 57.59 56.22 56.24 2,311,996 -1.15(-2.01%)
Sep 14, 2020 56.71 57.84 56.28 57.39 2,529,317 +1.35(+2.41%)
Sep 11, 2020 55.47 56.36 55.07 56.04 2,128,912 +0.71(+1.28%)
Sep 10, 2020 56.47 57.24 55.28 55.34 2,844,909 -0.84(-1.49%)
Sep 09, 2020 56.64 56.77 55.67 56.18 1,946,709 +0.38(+0.68%)
Sep 08, 2020 56.88 57.09 55.26 55.80 3,373,300 -1.55(-2.71%)
Sep 04, 2020 57.18 57.87 55.90 57.35 2,660,198 +1.40(+2.50%)
Sep 03, 2020 57.18 58.57 55.46 55.95 2,689,360 -0.82(-1.45%)
Sep 02, 2020 55.95 56.98 55.61 56.78 2,588,881 +0.83(+1.49%)
Sep 01, 2020 55.36 56.69 54.92 55.95 2,582,734 +0.19(+0.34%)
Aug 31, 2020 57.04 57.08 55.51 55.76 2,711,530 -1.54(-2.69%)
Aug 28, 2020 57.59 57.68 56.64 57.29 1,521,415 +0.23(+0.40%)
Aug 27, 2020 56.21 57.57 56.21 57.06 1,699,493 +0.88(+1.57%)
Aug 26, 2020 56.78 56.92 56.08 56.18 1,752,218 -0.67(-1.17%)
Aug 25, 2020 57.43 57.86 56.41 56.85 1,951,421 +0.01(+0.01%)
Aug 24, 2020 55.23 56.85 54.88 56.84 2,524,426 +2.29(+4.19%)
Aug 21, 2020 55.06 55.56 54.38 54.55 2,097,503 -0.58(-1.06%)
Aug 20, 2020 55.23 55.62 54.85 55.14 1,658,817 -0.76(-1.36%)
Aug 19, 2020 55.38 56.51 55.28 55.90 2,312,240 +0.40(+0.73%)
Aug 18, 2020 56.36 56.78 55.44 55.49 2,076,242 -0.71(-1.27%)
Aug 17, 2020 56.92 57.21 55.95 56.21 2,400,450 -0.92(-1.61%)
Aug 14, 2020 55.84 57.48 55.75 57.13 1,975,421 +0.85(+1.51%)
Aug 13, 2020 55.84 56.80 55.44 56.28 2,434,230 -0.30(-0.53%)
Aug 12, 2020 58.67 58.80 55.61 56.58 3,139,339 -0.67(-1.17%)
Aug 11, 2020 57.72 58.75 57.10 57.25 4,060,249 +0.97(+1.73%)
Aug 10, 2020 55.15 56.43 55.07 56.28 2,979,257 +1.28(+2.32%)
Aug 07, 2020 52.00 55.02 51.91 55.00 2,804,414 +2.68(+5.12%)
Aug 06, 2020 53.70 54.29 52.08 52.32 3,683,450 -2.06(-3.79%)
Aug 05, 2020 52.60 54.48 52.45 54.38 4,417,572 +3.17(+6.19%)
Aug 04, 2020 51.75 52.24 51.12 51.21 3,591,976 -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.