Prudential Financial (NY: PRU )

117.52 +0.50 (+0.43%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 116.44 117.17 116.21 117.02 1,298,004 +1.20(+1.04%)
Mar 26, 2024 115.57 116.30 115.39 115.82 1,224,002 +0.19(+0.16%)
Mar 25, 2024 114.60 115.92 114.60 115.63 1,298,057 +1.03(+0.90%)
Mar 22, 2024 116.05 116.62 114.53 114.60 1,274,521 -1.09(-0.94%)
Mar 21, 2024 115.78 116.50 115.39 115.69 1,415,710 +0.36(+0.31%)
Mar 20, 2024 113.27 115.57 112.91 115.33 1,615,722 +1.53(+1.34%)
Mar 19, 2024 113.37 114.18 113.27 113.80 1,463,636 +0.72(+0.64%)
Mar 18, 2024 112.91 113.88 112.42 113.08 1,368,566 +0.24(+0.21%)
Mar 15, 2024 110.83 113.03 110.83 112.84 3,355,661 +1.10(+0.98%)
Mar 14, 2024 112.50 112.95 110.88 111.74 1,876,324 -1.09(-0.97%)
Mar 13, 2024 111.84 113.50 111.83 112.83 1,629,956 +1.09(+0.98%)
Mar 12, 2024 111.78 112.27 111.02 111.74 1,501,108 +0.22(+0.20%)
Mar 11, 2024 110.19 111.60 110.19 111.52 1,242,193 +0.42(+0.38%)
Mar 08, 2024 111.41 111.91 110.80 111.10 1,440,607 +0.38(+0.34%)
Mar 07, 2024 110.00 111.37 109.83 110.72 1,721,758 +1.11(+1.01%)
Mar 06, 2024 109.52 109.83 108.11 109.61 1,346,527 +0.68(+0.62%)
Mar 05, 2024 106.86 109.34 106.84 108.93 1,785,584 +1.84(+1.72%)
Mar 04, 2024 107.60 108.30 106.64 107.09 1,539,981 -0.92(-0.85%)
Mar 01, 2024 108.84 109.12 107.41 108.01 1,361,472 -0.98(-0.90%)
Feb 29, 2024 108.91 109.25 108.08 108.99 2,455,123 +0.98(+0.91%)
Feb 28, 2024 107.41 108.69 107.41 108.01 1,181,410 +0.34(+0.32%)
Feb 27, 2024 107.06 108.04 107.06 107.67 945,857 +0.62(+0.58%)
Feb 26, 2024 107.87 108.38 106.77 107.05 1,378,055 -1.02(-0.94%)
Feb 23, 2024 108.71 109.49 108.07 108.07 1,817,234 -0.25(-0.23%)
Feb 22, 2024 107.73 108.75 107.65 108.32 1,513,328 +0.66(+0.61%)
Feb 21, 2024 107.56 107.84 106.69 107.66 1,305,172 +0.35(+0.33%)
Feb 20, 2024 106.39 108.27 106.14 107.31 1,249,549 +0.03(+0.03%)
Feb 16, 2024 107.44 108.22 107.01 107.28 1,340,743 -0.71(-0.66%)
Feb 15, 2024 105.92 108.81 105.75 107.99 2,503,687 +2.86(+2.72%)
Feb 14, 2024 104.46 106.04 104.39 105.13 1,647,031 +1.15(+1.10%)
Feb 13, 2024 105.42 106.25 102.78 103.99 2,043,740 -1.97(-1.86%)
Feb 12, 2024 104.62 106.82 104.58 105.95 1,930,295 +1.63(+1.56%)
Feb 09, 2024 106.24 106.37 103.75 104.32 2,647,974 -2.99(-2.79%)
Feb 08, 2024 107.45 108.33 106.11 107.32 1,866,721 -0.51(-0.48%)
Feb 07, 2024 104.38 108.17 102.05 107.83 4,052,940 +5.67(+5.55%)
Feb 06, 2024 101.50 102.62 101.45 102.16 2,074,775 +0.65(+0.64%)
Feb 05, 2024 100.80 102.09 100.51 101.51 1,856,080 -0.47(-0.46%)
Feb 02, 2024 101.51 102.43 101.03 101.98 1,541,538 +0.51(+0.51%)
Feb 01, 2024 102.72 102.89 99.40 101.47 2,314,117 -2.21(-2.13%)
Jan 31, 2024 105.21 105.53 103.49 103.68 2,267,835 -1.68(-1.59%)
Jan 30, 2024 104.04 105.41 103.90 105.36 1,490,608 +1.04(+0.99%)
Jan 29, 2024 104.61 104.81 103.56 104.32 1,226,544 -0.63(-0.60%)
Jan 26, 2024 104.74 105.06 104.47 104.96 1,185,875 +0.44(+0.43%)
Jan 25, 2024 103.70 104.55 103.51 104.51 1,441,933 +0.97(+0.93%)
Jan 24, 2024 103.85 104.40 103.32 103.54 1,125,581 +0.47(+0.45%)
Jan 23, 2024 103.22 103.83 102.96 103.08 1,073,933 -0.10(-0.10%)
Jan 22, 2024 102.76 103.61 102.51 103.18 1,377,523 +0.97(+0.95%)
Jan 19, 2024 101.23 102.36 100.22 102.21 1,376,140 +1.58(+1.57%)
Jan 18, 2024 100.55 100.85 99.61 100.63 1,105,351 -0.01(-0.01%)
Jan 17, 2024 100.52 101.64 100.18 100.64 1,074,615 -0.67(-0.66%)
Jan 16, 2024 101.14 101.40 100.46 101.31 1,259,311 -0.69(-0.68%)
Jan 12, 2024 102.76 103.12 101.39 102.00 985,152 -0.13(-0.13%)
Jan 11, 2024 102.29 102.41 101.39 102.13 1,228,108 -0.36(-0.35%)
Jan 10, 2024 101.89 102.64 101.65 102.49 1,085,830 +0.44(+0.43%)
Jan 09, 2024 102.48 102.50 101.46 102.05 1,479,176 -1.23(-1.19%)
Jan 08, 2024 102.89 103.42 102.34 103.28 1,360,325 +0.21(+0.20%)
Jan 05, 2024 101.58 103.35 101.54 103.07 1,452,036 +1.41(+1.39%)
Jan 04, 2024 101.50 102.97 101.40 101.66 1,545,661 +0.09(+0.09%)
Jan 03, 2024 101.89 102.41 101.38 101.57 1,688,252 -1.76(-1.70%)
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.