Prudential Financial (NY: PRU )

117.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.66 72.73 71.10 72.35 3,749,098 -0.93(-1.27%)
Oct 30, 2019 73.57 73.64 72.44 73.28 1,803,953 -0.55(-0.74%)
Oct 29, 2019 73.62 74.58 73.62 73.83 2,185,252 -0.10(-0.13%)
Oct 28, 2019 73.53 74.11 73.43 73.92 2,579,686 +1.09(+1.49%)
Oct 25, 2019 72.09 73.18 72.07 72.84 1,893,659 +0.39(+0.54%)
Oct 24, 2019 72.88 73.24 71.89 72.45 2,527,628 -0.25(-0.34%)
Oct 23, 2019 71.56 72.72 71.56 72.69 2,261,545 +0.29(+0.39%)
Oct 22, 2019 72.00 72.86 71.45 72.41 1,857,710 +0.26(+0.36%)
Oct 21, 2019 72.06 72.42 71.89 72.15 1,811,191 +0.94(+1.33%)
Oct 18, 2019 71.02 71.60 70.92 71.20 2,608,269 +0.25(+0.35%)
Oct 17, 2019 71.68 72.03 70.71 70.96 2,126,219 -0.06(-0.08%)
Oct 16, 2019 71.07 71.79 70.83 71.01 1,855,398 -0.40(-0.56%)
Oct 15, 2019 70.96 72.19 70.58 71.41 1,847,347 +0.48(+0.68%)
Oct 14, 2019 70.38 71.10 70.14 70.92 1,448,274 -0.06(-0.09%)
Oct 11, 2019 71.35 72.08 70.92 70.99 3,211,776 +1.39(+2.00%)
Oct 10, 2019 69.03 70.37 68.82 69.60 1,977,619 +1.28(+1.87%)
Oct 09, 2019 68.07 68.80 67.87 68.32 2,300,208 +0.88(+1.31%)
Oct 08, 2019 68.07 68.07 67.14 67.44 2,665,304 -1.62(-2.35%)
Oct 07, 2019 69.42 69.84 68.91 69.06 2,276,001 -0.29(-0.41%)
Oct 04, 2019 67.88 69.36 67.85 69.34 3,114,278 +1.44(+2.12%)
Oct 03, 2019 67.34 67.94 66.26 67.91 3,000,080 +0.37(+0.54%)
Oct 02, 2019 68.60 68.67 67.34 67.54 3,007,430 -1.75(-2.52%)
Oct 01, 2019 72.03 72.07 69.20 69.29 2,578,196 -2.12(-2.97%)
Sep 30, 2019 71.57 71.98 71.00 71.41 3,024,784 -0.17(-0.23%)
Sep 27, 2019 71.81 72.29 71.30 71.57 2,708,287 +0.33(+0.47%)
Sep 26, 2019 71.11 71.45 70.73 71.24 2,089,206 -0.02(-0.03%)
Sep 25, 2019 70.68 71.64 70.50 71.26 3,076,333 +0.47(+0.66%)
Sep 24, 2019 71.29 71.54 70.23 70.80 2,947,092 -0.38(-0.54%)
Sep 23, 2019 69.91 71.58 69.76 71.18 2,279,269 +0.46(+0.65%)
Sep 20, 2019 70.91 71.66 70.64 70.72 3,812,512 +0.06(+0.08%)
Sep 19, 2019 70.77 71.55 70.58 70.66 2,198,306 -0.13(-0.19%)
Sep 18, 2019 69.69 70.96 69.31 70.80 2,782,507 +0.71(+1.01%)
Sep 17, 2019 70.14 70.38 69.61 70.09 3,417,295 -0.64(-0.91%)
Sep 16, 2019 70.43 71.35 70.22 70.73 2,781,796 -0.57(-0.80%)
Sep 13, 2019 71.34 71.98 70.58 71.30 4,210,946 +1.27(+1.81%)
Sep 12, 2019 69.09 70.34 68.22 70.03 2,978,612 +0.16(+0.23%)
Sep 11, 2019 69.53 69.90 68.09 69.88 2,911,219 +1.04(+1.51%)
Sep 10, 2019 67.76 68.87 67.36 68.84 3,845,002 +1.99(+2.98%)
Sep 09, 2019 65.89 67.15 65.34 66.84 3,533,520 +1.61(+2.47%)
Sep 06, 2019 65.24 65.57 64.73 65.23 2,913,739 +0.20(+0.31%)
Sep 05, 2019 63.11 65.59 63.11 65.03 4,183,312 +1.80(+2.85%)
Sep 04, 2019 63.45 63.52 62.88 63.23 3,249,268 +0.80(+1.28%)
Sep 03, 2019 62.80 62.92 61.83 62.43 2,750,815 -1.15(-1.81%)
Aug 30, 2019 63.79 64.22 63.36 63.58 2,062,707 +0.44(+0.70%)
Aug 29, 2019 63.06 63.41 62.78 63.14 2,450,954 +0.91(+1.45%)
Aug 28, 2019 61.64 62.66 61.64 62.23 2,471,348 +0.08(+0.13%)
Aug 27, 2019 63.48 63.72 61.71 62.15 2,972,894 -1.05(-1.66%)
Aug 26, 2019 63.57 63.79 62.95 63.20 1,960,535 +0.38(+0.61%)
Aug 23, 2019 64.50 65.23 62.48 62.82 3,054,570 -2.34(-3.59%)
Aug 22, 2019 65.12 65.52 64.63 65.16 2,176,216 +0.54(+0.84%)
Aug 21, 2019 64.70 64.88 64.37 64.62 2,918,357 +0.60(+0.93%)
Aug 20, 2019 64.83 64.95 63.95 64.02 2,524,084 -1.25(-1.91%)
Aug 19, 2019 65.63 65.92 65.18 65.27 2,757,309 +0.94(+1.47%)
Aug 16, 2019 63.36 64.73 63.35 64.33 3,434,152 +1.52(+2.42%)
Aug 15, 2019 63.44 63.63 62.41 62.81 3,410,424 -0.24(-0.39%)
Aug 14, 2019 63.69 64.30 62.91 63.05 4,476,534 -2.49(-3.80%)
Aug 13, 2019 64.53 66.80 64.00 65.54 3,457,525 +0.64(+0.98%)
Aug 12, 2019 65.56 65.73 64.58 64.91 2,092,639 -1.61(-2.42%)
Aug 09, 2019 67.15 67.38 65.97 66.51 2,131,648 -0.95(-1.41%)
Aug 08, 2019 67.45 67.75 66.95 67.46 3,080,679 +0.67(+1.01%)
Aug 07, 2019 66.11 66.96 64.76 66.79 3,861,335 -0.83(-1.23%)
Aug 06, 2019 68.00 68.22 66.03 67.62 3,386,097 +0.22(+0.33%)
Aug 05, 2019 67.41 68.36 66.72 67.40 5,377,333 -2.05(-2.95%)
Aug 02, 2019 70.98 71.32 69.07 69.45 5,452,179 -1.98(-2.78%)
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.