Prudential Financial (NY: PRU )

122.03 +2.59 (+2.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.96 80.35 79.16 80.24 2,529,404 +0.31(+0.39%)
Apr 29, 2019 79.05 80.43 78.95 79.93 2,324,907 +1.07(+1.36%)
Apr 26, 2019 78.27 78.88 77.75 78.86 1,491,781 +0.87(+1.12%)
Apr 25, 2019 77.53 78.47 77.07 77.99 1,872,610 -0.02(-0.02%)
Apr 24, 2019 78.42 78.58 77.69 78.00 2,452,563 -0.68(-0.87%)
Apr 23, 2019 78.22 79.11 78.16 78.69 2,476,866 +0.15(+0.19%)
Apr 22, 2019 78.48 78.85 78.22 78.54 1,223,898 -0.28(-0.36%)
Apr 18, 2019 78.90 79.35 78.70 78.82 1,884,750 -0.25(-0.32%)
Apr 17, 2019 79.32 79.96 78.49 79.07 2,957,818 +0.10(+0.12%)
Apr 16, 2019 77.31 79.01 77.14 78.97 2,938,276 +2.04(+2.65%)
Apr 15, 2019 77.17 77.40 76.58 76.93 2,283,668 -0.09(-0.12%)
Apr 12, 2019 76.74 77.97 76.53 77.02 3,392,866 +1.44(+1.91%)
Apr 11, 2019 75.23 76.23 75.08 75.58 2,286,628 +0.89(+1.19%)
Apr 10, 2019 73.86 74.93 73.51 74.69 1,780,633 +0.86(+1.16%)
Apr 09, 2019 74.50 74.57 73.48 73.83 2,364,603 -1.24(-1.65%)
Apr 08, 2019 74.39 75.13 74.22 75.07 2,272,832 +0.32(+0.43%)
Apr 05, 2019 73.97 75.05 73.67 74.75 3,138,088 +1.04(+1.41%)
Apr 04, 2019 73.26 74.36 73.08 73.71 1,849,531 +0.49(+0.66%)
Apr 03, 2019 73.06 73.72 72.78 73.22 2,338,921 +1.04(+1.44%)
Apr 02, 2019 72.75 73.47 72.18 72.18 2,799,675 -0.59(-0.81%)
Apr 01, 2019 70.37 72.87 70.32 72.77 3,350,273 +3.03(+4.34%)
Mar 29, 2019 70.41 70.48 69.37 69.75 2,911,239 +0.14(+0.21%)
Mar 28, 2019 69.62 70.20 69.02 69.60 2,018,362 +0.12(+0.17%)
Mar 27, 2019 69.34 69.80 68.97 69.48 1,931,511 +0.05(+0.08%)
Mar 26, 2019 68.93 69.67 68.77 69.43 2,233,826 +1.15(+1.68%)
Mar 25, 2019 68.38 69.01 67.76 68.28 2,652,706 -0.01(-0.01%)
Mar 22, 2019 70.68 70.88 68.25 68.29 4,890,312 -3.25(-4.54%)
Mar 21, 2019 70.85 71.69 70.32 71.54 3,291,216 +0.25(+0.35%)
Mar 20, 2019 73.21 73.72 71.18 71.29 3,214,472 -2.19(-2.99%)
Mar 19, 2019 74.24 74.71 73.22 73.48 2,615,036 -0.34(-0.46%)
Mar 18, 2019 73.24 74.11 73.02 73.82 2,401,899 +0.96(+1.32%)
Mar 15, 2019 72.30 73.27 72.30 72.86 8,802,747 +0.54(+0.75%)
Mar 14, 2019 72.18 72.58 72.02 72.32 2,286,141 +0.11(+0.15%)
Mar 13, 2019 72.17 72.62 71.83 72.21 2,178,548 +0.30(+0.41%)
Mar 12, 2019 72.01 72.43 71.81 71.92 2,548,757 +0.14(+0.19%)
Mar 11, 2019 71.23 72.02 70.98 71.78 2,603,932 +0.96(+1.35%)
Mar 08, 2019 70.51 70.86 69.90 70.82 3,235,046 -0.61(-0.86%)
Mar 07, 2019 72.11 72.11 70.72 71.44 2,827,433 -1.06(-1.46%)
Mar 06, 2019 73.40 73.65 72.41 72.49 2,050,175 -1.03(-1.40%)
Mar 05, 2019 73.50 73.85 72.17 73.53 2,202,112 +0.10(+0.13%)
Mar 04, 2019 73.50 74.32 72.65 73.43 2,776,160 +0.10(+0.13%)
Mar 01, 2019 73.55 74.38 72.93 73.33 2,188,929 +0.57(+0.78%)
Feb 28, 2019 72.99 73.01 72.46 72.76 2,673,410 -0.17(-0.23%)
Feb 27, 2019 72.56 73.05 72.33 72.93 1,971,524 +0.38(+0.52%)
Feb 26, 2019 72.20 73.35 72.19 72.55 2,467,878 +0.01(+0.01%)
Feb 25, 2019 72.83 73.18 72.46 72.54 2,264,896 +0.42(+0.58%)
Feb 22, 2019 71.88 72.48 71.78 72.12 2,419,862 +0.39(+0.55%)
Feb 21, 2019 72.20 72.53 71.42 71.73 2,718,103 -0.40(-0.56%)
Feb 20, 2019 71.39 72.33 71.12 72.13 3,263,198 +0.81(+1.14%)
Feb 19, 2019 70.46 71.56 70.29 71.32 2,686,686 +0.61(+0.86%)
Feb 15, 2019 69.50 70.86 69.50 70.71 4,008,094 +1.86(+2.69%)
Feb 14, 2019 69.73 70.06 68.81 68.85 4,750,244 -1.64(-2.33%)
Feb 13, 2019 70.60 71.31 70.45 70.50 2,038,984 +0.38(+0.55%)
Feb 12, 2019 69.46 70.49 69.37 70.12 3,235,420 +1.40(+2.03%)
Feb 11, 2019 68.79 68.91 68.05 68.72 2,383,327 +0.38(+0.56%)
Feb 08, 2019 67.94 68.49 66.59 68.34 3,383,219 -0.22(-0.32%)
Feb 07, 2019 67.74 69.73 67.07 68.55 4,591,218 -1.60(-2.28%)
Feb 06, 2019 69.73 70.48 69.62 70.15 2,743,117 +0.32(+0.45%)
Feb 05, 2019 70.03 70.06 69.18 69.84 2,472,725 -0.15(-0.21%)
Feb 04, 2019 69.85 70.05 69.47 69.99 2,105,963 +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.