Prudential Financial (NY: PRU )

119.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 69.73 71.23 69.59 69.74 5,122,221 +1.00(+1.45%)
Oct 30, 2018 67.94 68.96 67.27 68.74 4,423,588 +1.26(+1.86%)
Oct 29, 2018 67.94 69.06 66.63 67.48 3,689,368 +0.44(+0.65%)
Oct 26, 2018 67.88 68.16 66.43 67.04 3,371,545 -1.64(-2.38%)
Oct 25, 2018 68.46 69.61 68.17 68.68 3,103,183 +1.15(+1.70%)
Oct 24, 2018 70.42 70.69 67.33 67.53 3,663,342 -3.17(-4.48%)
Oct 23, 2018 69.91 71.09 69.17 70.70 3,007,826 -0.47(-0.66%)
Oct 22, 2018 72.80 72.93 71.08 71.17 2,929,934 -1.41(-1.94%)
Oct 19, 2018 71.76 73.45 71.76 72.58 2,452,778 +0.05(+0.07%)
Oct 18, 2018 73.97 74.57 72.10 72.52 2,526,355 -1.61(-2.18%)
Oct 17, 2018 72.75 74.96 72.62 74.14 3,286,887 +1.39(+1.91%)
Oct 16, 2018 72.77 73.04 71.86 72.75 2,437,079 +0.32(+0.44%)
Oct 15, 2018 72.33 73.27 72.19 72.43 2,462,613 -0.27(-0.37%)
Oct 12, 2018 73.72 74.06 70.93 72.69 3,594,512 +0.04(+0.06%)
Oct 11, 2018 76.09 76.16 72.45 72.65 4,722,522 -3.78(-4.95%)
Oct 10, 2018 78.93 79.27 76.34 76.44 3,012,438 -2.35(-2.98%)
Oct 09, 2018 78.86 79.23 77.75 78.78 3,138,841 -0.03(-0.04%)
Oct 08, 2018 77.48 79.30 77.36 78.81 3,030,602 +1.14(+1.46%)
Oct 05, 2018 78.08 78.71 77.48 77.68 2,427,361 -0.25(-0.32%)
Oct 04, 2018 76.38 78.34 76.27 77.93 4,106,008 +1.75(+2.30%)
Oct 03, 2018 76.23 76.99 75.68 76.17 3,563,103 +0.72(+0.96%)
Oct 02, 2018 75.38 76.12 74.75 75.45 1,802,751 -0.07(-0.10%)
Oct 01, 2018 75.62 76.31 75.27 75.53 1,934,229 +0.19(+0.25%)
Sep 28, 2018 74.41 75.89 73.42 75.34 4,670,889 +0.19(+0.26%)
Sep 27, 2018 75.28 75.85 74.72 75.15 1,909,575 -0.03(-0.04%)
Sep 26, 2018 76.36 76.70 75.07 75.18 2,584,267 -1.08(-1.41%)
Sep 25, 2018 77.24 77.46 76.19 76.26 1,972,528 -0.56(-0.73%)
Sep 24, 2018 77.89 78.06 76.65 76.81 3,011,672 -1.03(-1.32%)
Sep 21, 2018 77.80 78.03 77.05 77.84 3,436,095 +0.33(+0.43%)
Sep 20, 2018 77.09 78.06 76.99 77.51 3,179,217 +1.03(+1.35%)
Sep 19, 2018 74.59 77.12 74.53 76.47 3,949,711 +1.96(+2.62%)
Sep 18, 2018 73.83 74.75 73.41 74.52 2,254,840 +0.91(+1.23%)
Sep 17, 2018 74.13 74.82 73.48 73.61 2,241,770 -0.65(-0.87%)
Sep 14, 2018 72.49 74.41 72.43 74.26 3,011,811 +2.07(+2.86%)
Sep 13, 2018 72.30 72.84 71.97 72.19 2,605,502 +0.22(+0.31%)
Sep 12, 2018 72.43 72.62 71.66 71.97 2,610,285 -0.65(-0.90%)
Sep 11, 2018 72.95 73.12 71.98 72.62 2,068,206 -0.77(-1.05%)
Sep 10, 2018 73.89 73.99 73.27 73.39 1,940,160 +0.30(+0.42%)
Sep 07, 2018 73.67 73.85 72.79 73.09 1,756,172 -0.33(-0.45%)
Sep 06, 2018 74.31 74.59 73.13 73.42 1,708,285 -0.74(-0.99%)
Sep 05, 2018 73.46 74.60 73.30 74.15 1,773,123 +0.72(+0.98%)
Sep 04, 2018 72.69 73.59 72.55 73.43 2,232,548 +0.37(+0.51%)
Aug 31, 2018 73.06 73.06 73.06 0 -0.13(-0.18%)
Aug 30, 2018 73.76 73.96 72.97 73.19 2,052,640 -0.93(-1.25%)
Aug 29, 2018 74.44 74.44 73.20 74.12 2,396,958 -0.53(-0.71%)
Aug 28, 2018 74.87 75.17 74.38 74.65 2,258,822 +0.01(+0.02%)
Aug 27, 2018 73.75 75.04 73.51 74.64 2,315,240 +1.36(+1.86%)
Aug 24, 2018 73.31 73.51 73.08 73.27 2,364,694 +0.49(+0.67%)
Aug 23, 2018 73.30 73.30 72.58 72.78 1,515,339 -0.62(-0.85%)
Aug 22, 2018 73.96 73.96 73.11 73.41 1,915,945 -0.71(-0.95%)
Aug 21, 2018 73.02 74.57 72.90 74.12 1,972,635 +1.12(+1.54%)
Aug 20, 2018 72.95 73.43 72.76 72.99 1,719,475 +0.19(+0.27%)
Aug 17, 2018 72.07 72.96 71.93 72.80 2,138,344 +0.52(+0.71%)
Aug 16, 2018 71.67 72.61 71.63 72.28 2,260,963 +1.31(+1.85%)
Aug 15, 2018 71.11 71.43 70.51 70.97 2,152,844 -0.79(-1.10%)
Aug 14, 2018 71.14 71.95 71.14 71.76 1,862,372 +0.69(+0.96%)
Aug 13, 2018 71.37 71.47 70.65 71.07 2,472,777 -0.38(-0.53%)
Aug 10, 2018 72.53 72.79 70.97 71.45 3,239,273 -2.19(-2.97%)
Aug 09, 2018 74.79 74.94 73.51 73.64 2,770,432 -1.16(-1.56%)
Aug 08, 2018 73.89 74.96 73.56 74.80 3,425,036 +0.88(+1.19%)
Aug 07, 2018 73.76 74.81 73.72 73.93 2,532,938 +0.49(+0.66%)
Aug 06, 2018 73.29 74.00 72.81 73.44 2,217,772 +0.18(+0.25%)
Aug 03, 2018 73.24 73.77 72.84 73.26 2,516,585 -0.34(-0.46%)
Aug 02, 2018 72.95 74.07 72.21 73.59 4,730,787 -0.46(-0.63%)
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.