Prudential Financial (NY: PRU )

121.80 +2.36 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.05 74.75 72.39 73.44 3,246,238 -1.01(-1.35%)
Feb 25, 2021 76.49 77.59 74.29 74.45 3,781,280 -1.69(-2.22%)
Feb 24, 2021 72.94 76.72 72.68 76.15 5,739,711 +3.85(+5.32%)
Feb 23, 2021 73.70 73.85 72.09 72.30 2,746,687 -0.63(-0.86%)
Feb 22, 2021 70.90 73.68 70.90 72.93 3,506,566 +1.70(+2.39%)
Feb 19, 2021 69.97 71.45 69.94 71.23 3,401,980 +1.85(+2.67%)
Feb 18, 2021 70.12 70.71 68.69 69.37 2,580,535 -1.28(-1.81%)
Feb 17, 2021 69.82 71.37 69.71 70.65 2,422,746 +0.56(+0.80%)
Feb 16, 2021 69.27 70.87 68.86 70.09 3,501,833 +1.61(+2.35%)
Feb 12, 2021 67.76 69.59 67.75 68.48 2,975,610 +0.58(+0.85%)
Feb 11, 2021 68.67 69.04 67.42 67.91 2,820,828 -0.65(-0.95%)
Feb 10, 2021 68.14 68.88 67.75 68.56 3,451,656 +0.57(+0.84%)
Feb 09, 2021 67.45 68.47 67.16 67.99 3,293,123 +0.43(+0.64%)
Feb 08, 2021 67.13 67.58 66.23 67.56 3,241,919 +0.63(+0.94%)
Feb 05, 2021 69.98 69.98 66.42 66.93 4,991,118 -2.19(-3.17%)
Feb 04, 2021 67.84 69.44 67.58 69.12 2,889,793 +1.52(+2.25%)
Feb 03, 2021 66.80 67.76 66.65 67.60 1,885,376 +0.67(+1.00%)
Feb 02, 2021 66.80 67.81 66.29 66.93 2,257,683 +1.04(+1.58%)
Feb 01, 2021 65.84 66.04 64.52 65.89 1,916,027 +0.53(+0.80%)
Jan 29, 2021 67.04 67.56 64.89 65.36 4,355,147 -2.43(-3.58%)
Jan 28, 2021 66.88 68.66 66.73 67.79 2,583,622 +1.63(+2.46%)
Jan 27, 2021 66.80 66.97 65.93 66.16 3,791,851 -1.65(-2.44%)
Jan 26, 2021 68.77 68.95 67.71 67.81 1,966,978 -0.62(-0.90%)
Jan 25, 2021 67.98 68.65 67.29 68.43 2,375,861 -0.55(-0.80%)
Jan 22, 2021 68.47 69.20 68.01 68.98 1,647,178 -0.20(-0.29%)
Jan 21, 2021 69.98 70.44 69.15 69.18 1,588,387 -0.96(-1.37%)
Jan 20, 2021 70.78 70.84 69.81 70.14 1,787,605 -0.71(-1.00%)
Jan 19, 2021 70.27 71.50 69.83 70.85 2,274,932 +1.04(+1.50%)
Jan 15, 2021 69.78 70.16 68.61 69.81 2,685,212 -0.25(-0.36%)
Jan 14, 2021 69.01 70.60 68.74 70.06 2,062,290 +1.39(+2.03%)
Jan 13, 2021 68.35 68.86 67.80 68.67 1,625,549 -0.04(-0.06%)
Jan 12, 2021 67.95 69.12 67.67 68.71 1,853,716 +1.26(+1.87%)
Jan 11, 2021 66.53 67.78 66.14 67.45 1,439,968 +0.07(+0.10%)
Jan 08, 2021 68.01 68.13 66.23 67.38 1,920,969 -0.54(-0.80%)
Jan 07, 2021 68.98 69.25 67.82 67.92 2,831,402 -0.30(-0.44%)
Jan 06, 2021 66.04 69.17 65.91 68.22 3,935,708 +3.82(+5.92%)
Jan 05, 2021 63.69 65.09 63.49 64.41 1,889,873 +0.62(+0.97%)
Jan 04, 2021 65.46 65.46 63.21 63.79 3,138,988 -1.39(-2.14%)
Dec 31, 2020 65.18 65.18 65.18 1,657,200 +0.52(+0.80%)
Dec 30, 2020 63.91 64.86 63.82 64.67 1,657,200 +0.93(+1.45%)
Dec 29, 2020 64.47 64.77 63.57 63.74 1,475,094 -0.48(-0.74%)
Dec 28, 2020 64.42 65.64 64.04 64.22 1,819,116 +0.14(+0.22%)
Dec 24, 2020 64.12 64.31 63.35 64.07 732,984 -0.04(-0.07%)
Dec 23, 2020 63.42 64.54 63.42 64.12 2,921,390 +1.49(+2.39%)
Dec 22, 2020 63.76 63.84 62.61 62.62 2,191,578 -1.00(-1.57%)
Dec 21, 2020 63.55 63.76 62.27 63.62 2,218,368 -0.26(-0.41%)
Dec 18, 2020 64.84 65.11 63.25 63.88 5,724,701 -0.96(-1.48%)
Dec 17, 2020 65.50 65.65 64.00 64.84 2,327,963 -0.28(-0.44%)
Dec 16, 2020 65.00 65.52 64.52 65.13 1,741,824 +0.16(+0.24%)
Dec 15, 2020 64.84 65.20 63.58 64.97 1,878,409 +1.00(+1.57%)
Dec 14, 2020 66.80 66.82 63.91 63.97 2,423,542 -1.64(-2.51%)
Dec 11, 2020 65.52 66.26 65.11 65.61 1,785,271 -1.15(-1.73%)
Dec 10, 2020 65.99 66.93 65.85 66.76 2,093,565 -0.23(-0.34%)
Dec 09, 2020 67.92 68.16 66.56 66.99 1,907,829 -0.02(-0.02%)
Dec 08, 2020 66.19 67.29 66.12 67.00 1,798,134 +0.23(+0.34%)
Dec 07, 2020 67.24 67.30 66.19 66.78 2,432,782 -1.09(-1.61%)
Dec 04, 2020 66.67 68.06 66.53 67.87 2,397,169 +2.02(+3.07%)
Dec 03, 2020 65.63 66.53 65.33 65.85 2,612,421 +0.16(+0.24%)
Dec 02, 2020 63.86 65.89 63.86 65.69 2,172,125 +1.31(+2.04%)
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.