Prudential Financial (NY: PRU )

119.44 +0.76 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 69.73 71.24 69.60 69.74 5,121,713 +1.00(+1.45%)
Oct 30, 2018 67.94 68.97 67.28 68.75 4,423,149 +1.26(+1.86%)
Oct 29, 2018 67.95 69.07 66.63 67.49 3,689,002 +0.44(+0.65%)
Oct 26, 2018 67.88 68.17 66.43 67.05 3,371,210 -1.64(-2.38%)
Oct 25, 2018 68.46 69.62 68.17 68.69 3,102,876 +1.15(+1.70%)
Oct 24, 2018 70.43 70.69 67.33 67.54 3,662,979 -3.17(-4.48%)
Oct 23, 2018 69.91 71.10 69.18 70.71 3,007,528 -0.47(-0.66%)
Oct 22, 2018 72.81 72.93 71.09 71.18 2,929,644 -1.41(-1.94%)
Oct 19, 2018 71.77 73.46 71.77 72.58 2,452,535 +0.05(+0.07%)
Oct 18, 2018 73.98 74.58 72.11 72.53 2,526,104 -1.61(-2.18%)
Oct 17, 2018 72.75 74.97 72.63 74.14 3,286,561 +1.39(+1.91%)
Oct 16, 2018 72.78 73.04 71.87 72.75 2,436,837 +0.32(+0.44%)
Oct 15, 2018 72.34 73.27 72.20 72.43 2,462,368 -0.27(-0.37%)
Oct 12, 2018 73.73 74.06 70.94 72.70 3,594,156 +0.04(+0.06%)
Oct 11, 2018 76.10 76.17 72.46 72.66 4,722,053 -3.79(-4.95%)
Oct 10, 2018 78.94 79.28 76.35 76.44 3,012,139 -2.35(-2.98%)
Oct 09, 2018 78.87 79.24 77.76 78.79 3,138,529 -0.03(-0.04%)
Oct 08, 2018 77.48 79.31 77.36 78.82 3,030,301 +1.14(+1.46%)
Oct 05, 2018 78.09 78.72 77.49 77.68 2,427,121 -0.25(-0.32%)
Oct 04, 2018 76.38 78.35 76.28 77.94 4,105,601 +1.76(+2.30%)
Oct 03, 2018 76.23 77.00 75.68 76.18 3,562,750 +0.72(+0.96%)
Oct 02, 2018 75.39 76.13 74.76 75.46 1,802,572 -0.07(-0.10%)
Oct 01, 2018 75.62 76.32 75.28 75.54 1,934,037 +0.19(+0.25%)
Sep 28, 2018 74.41 75.89 73.43 75.35 4,670,426 +0.19(+0.26%)
Sep 27, 2018 75.29 75.86 74.73 75.16 1,909,386 -0.03(-0.04%)
Sep 26, 2018 76.37 76.71 75.07 75.19 2,584,011 -1.08(-1.41%)
Sep 25, 2018 77.25 77.47 76.20 76.26 1,972,332 -0.56(-0.73%)
Sep 24, 2018 77.90 78.07 76.66 76.82 3,011,374 -1.03(-1.32%)
Sep 21, 2018 77.81 78.04 77.06 77.85 3,435,754 +0.33(+0.43%)
Sep 20, 2018 77.10 78.07 77.00 77.51 3,178,902 +1.03(+1.35%)
Sep 19, 2018 74.60 77.13 74.54 76.48 3,949,320 +1.96(+2.62%)
Sep 18, 2018 73.83 74.75 73.42 74.52 2,254,616 +0.91(+1.23%)
Sep 17, 2018 74.14 74.83 73.48 73.62 2,241,548 -0.65(-0.87%)
Sep 14, 2018 72.49 74.42 72.44 74.26 3,011,512 +2.07(+2.86%)
Sep 13, 2018 72.31 72.85 71.97 72.20 2,605,243 +0.22(+0.31%)
Sep 12, 2018 72.43 72.63 71.67 71.97 2,610,026 -0.65(-0.90%)
Sep 11, 2018 72.95 73.13 71.99 72.63 2,068,001 -0.77(-1.05%)
Sep 10, 2018 73.90 74.00 73.27 73.40 1,939,967 +0.30(+0.42%)
Sep 07, 2018 73.68 73.86 72.80 73.10 1,755,998 -0.33(-0.45%)
Sep 06, 2018 74.32 74.60 73.14 73.42 1,708,116 -0.74(-0.99%)
Sep 05, 2018 73.47 74.61 73.30 74.16 1,772,948 +0.72(+0.98%)
Sep 04, 2018 72.70 73.59 72.55 73.44 2,232,327 +0.37(+0.51%)
Aug 31, 2018 73.07 73.07 73.07 0 -0.13(-0.18%)
Aug 30, 2018 73.77 73.97 72.98 73.20 2,052,436 -0.93(-1.25%)
Aug 29, 2018 74.45 74.45 73.21 74.13 2,396,721 -0.53(-0.71%)
Aug 28, 2018 74.88 75.18 74.39 74.66 2,258,598 +0.01(+0.02%)
Aug 27, 2018 73.76 75.04 73.52 74.64 2,315,011 +1.36(+1.86%)
Aug 24, 2018 73.32 73.52 73.09 73.28 2,364,459 +0.49(+0.67%)
Aug 23, 2018 73.31 73.31 72.59 72.79 1,515,189 -0.62(-0.85%)
Aug 22, 2018 73.97 73.97 73.12 73.42 1,915,755 -0.71(-0.95%)
Aug 21, 2018 73.03 74.57 72.90 74.12 1,972,440 +1.12(+1.54%)
Aug 20, 2018 72.95 73.44 72.77 73.00 1,719,305 +0.19(+0.27%)
Aug 17, 2018 72.08 72.97 71.94 72.81 2,138,131 +0.52(+0.71%)
Aug 16, 2018 71.68 72.62 71.63 72.29 2,260,739 +1.31(+1.85%)
Aug 15, 2018 71.12 71.44 70.52 70.98 2,152,630 -0.79(-1.10%)
Aug 14, 2018 71.15 71.96 71.15 71.77 1,862,187 +0.69(+0.96%)
Aug 13, 2018 71.38 71.48 70.65 71.08 2,472,531 -0.38(-0.53%)
Aug 10, 2018 72.54 72.80 70.98 71.46 3,238,952 -2.19(-2.97%)
Aug 09, 2018 74.80 74.95 73.51 73.65 2,770,157 -1.16(-1.56%)
Aug 08, 2018 73.90 74.97 73.57 74.81 3,424,696 +0.88(+1.19%)
Aug 07, 2018 73.77 74.82 73.73 73.93 2,532,687 +0.49(+0.66%)
Aug 06, 2018 73.29 74.01 72.81 73.45 2,217,551 +0.18(+0.25%)
Aug 03, 2018 73.25 73.78 72.84 73.26 2,516,335 -0.34(-0.46%)
Aug 02, 2018 72.96 74.08 72.22 73.60 4,730,318 -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.