Prudential Financial (NY: PRU )

122.48 -4.16 (-3.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.50 65.12 62.90 63.14 3,958,429 -2.06(-3.16%)
Nov 27, 2020 65.65 66.09 64.83 65.20 1,068,815 -0.53(-0.81%)
Nov 25, 2020 65.85 65.85 65.08 65.74 1,864,198 -0.94(-1.40%)
Nov 24, 2020 65.53 66.80 64.88 66.67 3,237,111 +2.51(+3.92%)
Nov 23, 2020 62.93 64.48 62.82 64.16 2,598,179 +1.91(+3.07%)
Nov 20, 2020 62.04 62.66 61.47 62.24 3,007,769 -0.12(-0.18%)
Nov 19, 2020 61.69 62.65 60.64 62.36 2,341,372 +0.02(+0.03%)
Nov 18, 2020 62.29 63.82 62.05 62.34 2,810,082 +0.29(+0.46%)
Nov 17, 2020 61.36 62.38 60.71 62.06 1,963,312 -0.13(-0.21%)
Nov 16, 2020 62.37 62.47 61.26 62.19 2,537,237 +2.02(+3.35%)
Nov 13, 2020 58.83 60.49 58.83 60.17 2,114,967 +1.74(+2.97%)
Nov 12, 2020 58.86 59.40 57.54 58.44 2,909,827 -1.65(-2.74%)
Nov 11, 2020 62.26 62.26 59.29 60.08 3,758,745 -2.00(-3.22%)
Nov 10, 2020 60.68 62.68 60.13 62.08 5,551,895 +1.65(+2.72%)
Nov 09, 2020 56.98 61.40 56.86 60.43 7,810,916 +8.15(+15.58%)
Nov 06, 2020 54.17 54.55 51.88 52.29 3,190,680 -1.50(-2.78%)
Nov 05, 2020 52.30 54.71 52.30 53.79 3,638,268 +1.88(+3.61%)
Nov 04, 2020 55.44 56.07 51.90 51.91 5,547,312 -3.86(-6.92%)
Nov 03, 2020 55.40 56.60 55.28 55.77 3,418,248 +1.52(+2.81%)
Nov 02, 2020 53.64 54.54 52.82 54.25 2,519,371 +1.57(+2.98%)
Oct 30, 2020 51.47 52.73 51.15 52.68 3,183,267 +0.81(+1.55%)
Oct 29, 2020 50.36 52.28 49.69 51.87 2,326,619 +1.13(+2.22%)
Oct 28, 2020 51.11 51.96 50.37 50.74 3,104,379 -1.47(-2.82%)
Oct 27, 2020 54.31 54.32 52.20 52.22 2,496,119 -2.44(-4.46%)
Oct 26, 2020 55.65 55.76 53.84 54.65 1,997,520 -1.90(-3.36%)
Oct 23, 2020 56.39 56.81 55.95 56.55 1,709,280 +0.67(+1.19%)
Oct 22, 2020 54.15 56.07 54.03 55.88 1,729,096 +1.46(+2.69%)
Oct 21, 2020 54.30 54.98 54.12 54.42 1,856,672 -0.07(-0.12%)
Oct 20, 2020 54.75 55.46 54.40 54.49 1,595,774 +0.51(+0.95%)
Oct 19, 2020 54.82 55.33 53.90 53.98 1,487,544 -0.55(-1.01%)
Oct 16, 2020 54.92 55.40 54.30 54.53 1,871,530 -0.21(-0.39%)
Oct 15, 2020 53.93 54.86 53.38 54.74 2,271,401 +0.16(+0.30%)
Oct 14, 2020 54.64 55.45 54.54 54.58 1,453,266 -0.06(-0.11%)
Oct 13, 2020 56.22 56.35 54.49 54.63 2,482,377 -2.30(-4.03%)
Oct 12, 2020 56.26 57.09 55.84 56.93 1,593,455 +1.08(+1.93%)
Oct 09, 2020 56.72 56.76 55.19 55.85 1,712,440 -0.32(-0.57%)
Oct 08, 2020 56.32 56.79 55.78 56.17 1,910,672 +0.39(+0.71%)
Oct 07, 2020 54.36 55.95 54.36 55.78 2,798,202 +2.02(+3.75%)
Oct 06, 2020 54.77 55.99 53.57 53.76 3,859,158 -0.30(-0.56%)
Oct 05, 2020 53.19 54.48 53.08 54.07 2,968,622 +1.51(+2.86%)
Oct 02, 2020 51.31 52.91 51.13 52.56 2,658,961 +0.30(+0.58%)
Oct 01, 2020 52.59 53.28 51.68 52.26 2,882,560 -0.01(-0.02%)
Sep 30, 2020 52.00 52.77 51.64 52.26 3,735,334 +0.35(+0.68%)
Sep 29, 2020 52.46 52.87 51.33 51.91 2,591,355 -0.77(-1.47%)
Sep 28, 2020 52.25 53.38 52.08 52.68 2,843,558 +1.60(+3.14%)
Sep 25, 2020 50.08 51.23 49.86 51.08 3,655,433 +0.52(+1.03%)
Sep 24, 2020 51.02 51.56 49.50 50.56 4,303,528 -0.42(-0.82%)
Sep 23, 2020 52.74 53.49 50.96 50.98 3,231,854 -1.44(-2.75%)
Sep 22, 2020 53.11 53.93 51.57 52.42 3,869,894 -0.84(-1.58%)
Sep 21, 2020 54.68 55.24 52.62 53.26 4,003,064 -2.81(-5.02%)
Sep 18, 2020 55.98 56.86 55.97 56.07 3,584,213 -0.36(-0.64%)
Sep 17, 2020 56.85 57.32 55.47 56.44 3,082,976 -0.60(-1.05%)
Sep 16, 2020 56.44 58.12 56.23 57.04 2,945,099 +0.79(+1.40%)
Sep 15, 2020 57.60 57.60 56.22 56.25 2,311,766 -1.15(-2.01%)
Sep 14, 2020 56.72 57.84 56.29 57.40 2,529,066 +1.35(+2.41%)
Sep 11, 2020 55.47 56.36 55.07 56.05 2,128,700 +0.71(+1.28%)
Sep 10, 2020 56.48 57.25 55.28 55.34 2,844,626 -0.84(-1.49%)
Sep 09, 2020 56.65 56.77 55.68 56.18 1,946,515 +0.38(+0.68%)
Sep 08, 2020 56.89 57.09 55.27 55.80 3,372,965 -1.56(-2.71%)
Sep 04, 2020 57.18 57.88 55.91 57.36 2,659,933 +1.40(+2.50%)
Sep 03, 2020 57.18 58.58 55.47 55.96 2,689,092 -0.82(-1.45%)
Sep 02, 2020 55.95 56.99 55.61 56.78 2,588,623 +0.83(+1.49%)
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.