Prudential Financial (NY: PRU )

120.67 -0.69 (-0.57%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.97 80.36 79.17 80.25 2,529,153 +0.31(+0.39%)
Apr 29, 2019 79.06 80.44 78.95 79.94 2,324,676 +1.07(+1.36%)
Apr 26, 2019 78.28 78.89 77.76 78.87 1,491,633 +0.87(+1.12%)
Apr 25, 2019 77.53 78.48 77.08 78.00 1,872,424 -0.02(-0.02%)
Apr 24, 2019 78.43 78.59 77.69 78.01 2,452,320 -0.68(-0.87%)
Apr 23, 2019 78.23 79.12 78.16 78.70 2,476,620 +0.15(+0.19%)
Apr 22, 2019 78.49 78.86 78.22 78.54 1,223,776 -0.28(-0.36%)
Apr 18, 2019 78.91 79.36 78.70 78.82 1,884,563 -0.25(-0.32%)
Apr 17, 2019 79.33 79.97 78.50 79.07 2,957,524 +0.10(+0.12%)
Apr 16, 2019 77.31 79.01 77.15 78.98 2,937,984 +2.04(+2.65%)
Apr 15, 2019 77.18 77.41 76.58 76.93 2,283,442 -0.09(-0.12%)
Apr 12, 2019 76.74 77.98 76.54 77.03 3,392,529 +1.44(+1.91%)
Apr 11, 2019 75.24 76.24 75.09 75.58 2,286,401 +0.89(+1.19%)
Apr 10, 2019 73.87 74.94 73.51 74.69 1,780,457 +0.86(+1.16%)
Apr 09, 2019 74.51 74.58 73.49 73.84 2,364,368 -1.24(-1.65%)
Apr 08, 2019 74.40 75.13 74.22 75.07 2,272,606 +0.32(+0.43%)
Apr 05, 2019 73.97 75.06 73.68 74.76 3,137,777 +1.04(+1.41%)
Apr 04, 2019 73.27 74.37 73.09 73.72 1,849,348 +0.49(+0.66%)
Apr 03, 2019 73.06 73.72 72.79 73.23 2,338,689 +1.04(+1.44%)
Apr 02, 2019 72.76 73.48 72.19 72.19 2,799,397 -0.59(-0.81%)
Apr 01, 2019 70.37 72.87 70.33 72.78 3,349,941 +3.03(+4.34%)
Mar 29, 2019 70.42 70.49 69.38 69.75 2,910,950 +0.14(+0.21%)
Mar 28, 2019 69.63 70.21 69.03 69.61 2,018,162 +0.12(+0.17%)
Mar 27, 2019 69.34 69.81 68.98 69.49 1,931,319 +0.05(+0.08%)
Mar 26, 2019 68.93 69.68 68.77 69.43 2,233,604 +1.15(+1.68%)
Mar 25, 2019 68.39 69.02 67.77 68.29 2,652,443 -0.01(-0.01%)
Mar 22, 2019 70.69 70.88 68.26 68.29 4,889,827 -3.25(-4.54%)
Mar 21, 2019 70.86 71.70 70.33 71.54 3,290,889 +0.25(+0.35%)
Mar 20, 2019 73.22 73.72 71.19 71.29 3,214,153 -2.19(-2.99%)
Mar 19, 2019 74.25 74.72 73.23 73.49 2,614,777 -0.34(-0.46%)
Mar 18, 2019 73.25 74.12 73.03 73.83 2,401,660 +0.96(+1.32%)
Mar 15, 2019 72.31 73.27 72.31 72.86 8,801,873 +0.54(+0.75%)
Mar 14, 2019 72.19 72.59 72.02 72.33 2,285,914 +0.11(+0.15%)
Mar 13, 2019 72.17 72.63 71.84 72.22 2,178,332 +0.30(+0.41%)
Mar 12, 2019 72.01 72.44 71.81 71.92 2,548,504 +0.14(+0.19%)
Mar 11, 2019 71.23 72.02 70.98 71.79 2,603,674 +0.96(+1.35%)
Mar 08, 2019 70.52 70.87 69.91 70.83 3,234,725 -0.61(-0.86%)
Mar 07, 2019 72.12 72.12 70.73 71.45 2,827,153 -1.06(-1.46%)
Mar 06, 2019 73.40 73.65 72.42 72.50 2,049,971 -1.03(-1.40%)
Mar 05, 2019 73.51 73.86 72.17 73.53 2,201,893 +0.10(+0.13%)
Mar 04, 2019 73.50 74.33 72.65 73.43 2,775,885 +0.10(+0.13%)
Mar 01, 2019 73.56 74.39 72.94 73.34 2,188,712 +0.57(+0.78%)
Feb 28, 2019 72.99 73.02 72.46 72.77 2,673,145 -0.17(-0.23%)
Feb 27, 2019 72.57 73.05 72.33 72.93 1,971,329 +0.38(+0.52%)
Feb 26, 2019 72.20 73.36 72.20 72.55 2,467,633 +0.01(+0.01%)
Feb 25, 2019 72.83 73.19 72.46 72.55 2,264,671 +0.42(+0.58%)
Feb 22, 2019 71.89 72.49 71.79 72.13 2,419,622 +0.39(+0.55%)
Feb 21, 2019 72.20 72.54 71.42 71.73 2,717,833 -0.40(-0.56%)
Feb 20, 2019 71.40 72.33 71.13 72.14 3,262,874 +0.81(+1.14%)
Feb 19, 2019 70.47 71.57 70.30 71.32 2,686,420 +0.61(+0.86%)
Feb 15, 2019 69.51 70.87 69.51 70.72 4,007,697 +1.86(+2.69%)
Feb 14, 2019 69.73 70.06 68.82 68.86 4,749,774 -1.64(-2.33%)
Feb 13, 2019 70.60 71.32 70.45 70.51 2,038,782 +0.38(+0.55%)
Feb 12, 2019 69.47 70.50 69.37 70.12 3,235,099 +1.40(+2.03%)
Feb 11, 2019 68.79 68.92 68.06 68.73 2,383,091 +0.38(+0.56%)
Feb 08, 2019 67.94 68.50 66.60 68.34 3,382,884 -0.22(-0.32%)
Feb 07, 2019 67.75 69.74 67.08 68.56 4,590,763 -1.60(-2.28%)
Feb 06, 2019 69.74 70.49 69.63 70.16 2,742,845 +0.32(+0.45%)
Feb 05, 2019 70.03 70.07 69.19 69.85 2,472,480 -0.15(-0.21%)
Feb 04, 2019 69.86 70.06 69.48 70.00 2,105,754 +0.17(+0.25%)
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.