Prudential Financial (NY: PRU )

111.92 USD +1.41 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 111.59 112.13 110.95 111.92 1,191,080 +1.41(+1.28%)
Oct 18, 2021 110.32 111.26 109.81 110.51 1,111,171 -0.08(-0.07%)
Oct 15, 2021 110.80 111.49 110.31 110.59 1,469,353 +0.81(+0.74%)
Oct 14, 2021 108.65 109.87 108.10 109.78 1,324,148 +2.33(+2.17%)
Oct 13, 2021 108.50 108.67 105.47 107.45 1,568,213 -1.53(-1.40%)
Oct 12, 2021 109.97 110.73 108.67 108.98 1,491,186 -1.10(-1.00%)
Oct 11, 2021 110.03 111.91 109.81 110.08 1,742,953 +0.36(+0.33%)
Oct 08, 2021 108.78 110.12 108.52 109.72 1,320,228 +1.23(+1.13%)
Oct 07, 2021 108.93 109.61 108.31 108.49 1,519,445 +0.52(+0.48%)
Oct 06, 2021 107.08 108.00 105.68 107.97 1,525,914 -0.19(-0.18%)
Oct 05, 2021 106.40 108.49 105.37 108.16 1,916,230 +2.45(+2.32%)
Oct 04, 2021 105.98 108.09 105.39 105.71 1,856,713 -0.47(-0.44%)
Oct 01, 2021 105.50 106.90 104.55 106.18 1,238,654 +0.98(+0.93%)
Sep 30, 2021 106.50 107.00 104.62 105.20 2,491,020 -0.69(-0.65%)
Sep 29, 2021 105.95 106.37 105.14 105.89 1,427,068 +0.32(+0.30%)
Sep 28, 2021 106.97 107.87 105.50 105.57 1,800,752 -1.04(-0.98%)
Sep 27, 2021 105.00 107.54 104.90 106.61 1,773,897 +2.86(+2.76%)
Sep 24, 2021 103.24 104.81 103.15 103.75 1,292,292 +0.54(+0.52%)
Sep 23, 2021 101.26 104.27 101.26 103.21 1,668,917 +3.16(+3.16%)
Sep 22, 2021 99.49 100.89 99.37 100.05 1,963,542 +2.15(+2.20%)
Sep 21, 2021 99.32 99.89 97.28 97.90 2,430,692 -0.99(-1.00%)
Sep 20, 2021 100.35 100.35 97.05 98.89 3,601,808 -4.25(-4.12%)
Sep 17, 2021 103.07 104.82 102.77 103.14 4,747,629 -0.47(-0.45%)
Sep 16, 2021 104.64 105.39 103.39 103.61 2,001,035 -0.71(-0.68%)
Sep 15, 2021 104.13 105.34 103.80 104.32 2,148,653 +0.60(+0.58%)
Sep 14, 2021 106.00 106.17 103.31 103.72 1,730,932 -1.69(-1.60%)
Sep 13, 2021 105.02 105.68 104.11 105.41 1,400,667 +1.66(+1.60%)
Sep 10, 2021 105.42 105.56 103.70 103.75 1,271,814 -0.79(-0.76%)
Sep 09, 2021 104.38 106.17 104.07 104.54 1,410,143 -0.10(-0.10%)
Sep 08, 2021 104.70 105.30 103.98 104.64 1,338,091 -0.19(-0.18%)
Sep 07, 2021 104.80 105.77 104.51 104.83 1,752,285 -0.06(-0.06%)
Sep 03, 2021 105.46 105.81 104.32 104.89 1,330,590 -0.14(-0.13%)
Sep 02, 2021 105.00 105.40 104.43 105.03 1,614,977 +0.28(+0.27%)
Sep 01, 2021 106.11 106.33 104.57 104.75 1,386,849 -1.13(-1.07%)
Aug 31, 2021 105.56 106.90 105.28 105.88 2,603,955 +0.05(+0.05%)
Aug 30, 2021 107.30 107.40 105.38 105.83 1,388,329 -1.53(-1.43%)
Aug 27, 2021 105.92 107.63 105.68 107.36 1,544,566 +1.82(+1.72%)
Aug 26, 2021 106.94 107.13 105.31 105.54 1,462,355 -1.28(-1.20%)
Aug 25, 2021 105.92 107.87 105.55 106.82 1,351,520 +1.30(+1.23%)
Aug 24, 2021 104.91 105.74 104.45 105.52 1,411,296 +1.00(+0.96%)
Aug 23, 2021 104.02 105.29 104.00 104.52 1,536,373 +0.18(+0.17%)
Aug 20, 2021 103.69 104.56 103.37 104.34 1,917,335 +0.55(+0.53%)
Aug 19, 2021 103.82 105.05 102.92 103.79 1,805,757 -1.27(-1.21%)
Aug 18, 2021 106.00 107.24 104.97 105.06 1,702,977 -1.48(-1.39%)
Aug 17, 2021 106.25 107.22 105.27 106.54 1,940,210 -0.78(-0.73%)
Aug 16, 2021 107.21 107.81 105.66 107.32 1,735,709 -0.69(-0.64%)
Aug 13, 2021 108.32 108.54 107.57 108.01 1,522,983 +0.05(+0.05%)
Aug 12, 2021 108.00 108.48 107.24 107.96 1,775,169 +0.42(+0.39%)
Aug 11, 2021 106.57 107.61 105.59 107.54 1,924,071 +1.48(+1.40%)
Aug 10, 2021 104.69 106.72 104.44 106.06 1,892,092 +1.25(+1.19%)
Aug 09, 2021 104.33 105.48 103.54 104.81 1,733,047 +0.05(+0.05%)
Aug 06, 2021 103.70 105.46 103.49 104.76 1,842,748 +2.68(+2.63%)
Aug 05, 2021 101.25 102.29 101.08 102.08 1,590,444 +2.18(+2.18%)
Aug 04, 2021 99.80 102.06 99.11 99.90 2,689,994 -2.26(-2.21%)
Aug 03, 2021 101.03 102.36 98.74 102.16 1,990,364 +1.96(+1.96%)
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.