Skip to main content

Prudential Financial (NY: PRU )

121.36 -0.44 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 72.96 73.57 72.81 73.56 1,727,109 +0.67(+0.93%)
Dec 30, 2019 73.49 73.49 72.81 72.88 1,085,904 -0.27(-0.36%)
Dec 27, 2019 74.03 74.03 73.04 73.15 1,398,075 -0.62(-0.84%)
Dec 26, 2019 73.63 74.19 73.44 73.77 1,401,610 +0.16(+0.21%)
Dec 24, 2019 73.98 74.20 73.56 73.61 760,651 -0.37(-0.50%)
Dec 23, 2019 74.27 74.43 73.40 73.98 2,247,004 -0.20(-0.27%)
Dec 20, 2019 74.56 74.85 74.16 74.19 6,636,492 +0.24(+0.32%)
Dec 19, 2019 74.89 74.89 73.87 73.95 4,370,373 -0.81(-1.08%)
Dec 18, 2019 74.94 75.01 74.57 74.76 2,635,139 +0.11(+0.15%)
Dec 17, 2019 74.07 74.82 74.00 74.65 1,785,253 +0.50(+0.68%)
Dec 16, 2019 74.55 74.78 74.07 74.15 2,056,238 +0.27(+0.37%)
Dec 13, 2019 74.24 75.05 73.62 73.87 2,205,750 -0.32(-0.43%)
Dec 12, 2019 72.63 74.44 72.51 74.20 2,900,540 +1.67(+2.30%)
Dec 11, 2019 72.53 72.72 72.13 72.52 1,829,212 -0.02(-0.03%)
Dec 10, 2019 72.57 72.78 72.27 72.55 1,761,959 -0.27(-0.38%)
Dec 09, 2019 71.97 72.98 71.71 72.82 1,552,895 +0.40(+0.55%)
Dec 06, 2019 72.37 72.95 72.30 72.42 1,815,930 +1.00(+1.41%)
Dec 05, 2019 71.79 72.12 71.24 71.42 1,876,960 +0.20(+0.28%)
Dec 04, 2019 71.37 71.97 71.19 71.22 2,343,414 +0.30(+0.42%)
Dec 03, 2019 71.57 71.97 70.50 70.92 3,940,357 -2.01(-2.75%)
Dec 02, 2019 73.81 74.15 72.81 72.93 2,177,635 -0.53(-0.73%)
Nov 29, 2019 73.80 74.00 73.36 73.47 1,011,186 -0.24(-0.32%)
Nov 27, 2019 73.89 74.21 73.66 73.70 1,664,921 +0.07(+0.10%)
Nov 26, 2019 73.48 73.71 73.27 73.63 2,553,018 +0.12(+0.17%)
Nov 25, 2019 73.43 73.71 73.06 73.50 4,005,301 -0.21(-0.29%)
Nov 22, 2019 72.95 73.99 72.84 73.72 3,068,684 +1.07(+1.47%)
Nov 21, 2019 72.75 72.93 72.21 72.65 2,728,905 +0.34(+0.47%)
Nov 20, 2019 72.19 72.60 71.80 72.30 3,570,952 -0.26(-0.36%)
Nov 19, 2019 72.50 72.88 72.32 72.57 2,718,487 +0.25(+0.34%)
Nov 18, 2019 72.47 72.70 71.72 72.32 2,757,830 -0.40(-0.54%)
Nov 15, 2019 72.65 72.84 72.40 72.72 2,896,363 +0.65(+0.91%)
Nov 14, 2019 71.84 72.27 71.84 72.06 2,100,626 +0.02(+0.02%)
Nov 13, 2019 72.21 72.32 71.14 72.05 3,011,423 -0.40(-0.56%)
Nov 12, 2019 71.78 72.79 71.58 72.45 4,170,144 +0.82(+1.15%)
Nov 11, 2019 71.55 71.88 70.89 71.63 2,578,685 -0.50(-0.69%)
Nov 08, 2019 73.44 73.77 70.90 72.12 4,766,784 +0.82(+1.14%)
Nov 07, 2019 71.12 72.08 71.02 71.31 2,668,431 +1.00(+1.42%)
Nov 06, 2019 71.01 71.39 69.76 70.31 3,565,533 -1.16(-1.63%)
Nov 05, 2019 70.66 72.87 70.10 71.47 5,667,384 -1.90(-2.59%)
Nov 04, 2019 73.00 73.69 72.68 73.38 3,103,444 +1.19(+1.65%)
Nov 01, 2019 71.32 72.24 71.14 72.19 3,304,757 +1.42(+2.01%)
Oct 31, 2019 71.07 71.13 69.54 70.77 3,833,129 -0.91(-1.27%)
Oct 30, 2019 71.96 72.02 70.85 71.67 1,844,386 -0.54(-0.74%)
Oct 29, 2019 72.01 72.94 72.01 72.21 2,234,232 -0.09(-0.13%)
Oct 28, 2019 71.92 72.49 71.82 72.30 2,637,506 +1.06(+1.49%)
Oct 25, 2019 70.51 71.57 70.49 71.24 1,936,103 +0.38(+0.54%)
Oct 24, 2019 71.28 71.64 70.32 70.86 2,584,281 -0.24(-0.34%)
Oct 23, 2019 69.99 71.12 69.99 71.10 2,312,235 +0.28(+0.39%)
Oct 22, 2019 70.42 71.26 69.88 70.82 1,899,348 +0.26(+0.36%)
Oct 21, 2019 70.48 70.84 70.32 70.56 1,851,787 +0.92(+1.33%)
Oct 18, 2019 69.46 70.03 69.36 69.64 2,666,730 +0.24(+0.35%)
Oct 17, 2019 70.11 70.46 69.16 69.40 2,173,876 -0.05(-0.08%)
Oct 16, 2019 69.51 70.22 69.28 69.45 1,896,984 -0.39(-0.56%)
Oct 15, 2019 69.41 70.60 69.03 69.84 1,888,753 +0.47(+0.68%)
Oct 14, 2019 68.83 69.54 68.60 69.37 1,480,736 -0.06(-0.09%)
Oct 11, 2019 69.79 70.50 69.37 69.43 3,283,764 +1.36(+2.00%)
Oct 10, 2019 67.51 68.83 67.31 68.07 2,021,944 +1.25(+1.87%)
Oct 09, 2019 66.57 67.30 66.38 66.82 2,351,765 +0.86(+1.31%)
Oct 08, 2019 66.57 66.57 65.67 65.96 2,725,044 -1.58(-2.34%)
Oct 07, 2019 67.90 68.30 67.40 67.54 2,327,015 -0.28(-0.41%)
Oct 04, 2019 66.39 67.84 66.36 67.82 3,184,080 +1.41(+2.12%)
Oct 03, 2019 65.86 66.45 64.80 66.42 3,067,323 +0.36(+0.54%)
Oct 02, 2019 67.09 67.16 65.87 66.06 3,074,838 -1.71(-2.52%)
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.