Prudential Financial (NY: PRU )

122.48 -4.16 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 65.18 65.18 65.18 1,657,365 +0.52(+0.80%)
Dec 30, 2020 63.91 64.85 63.82 64.66 1,657,365 +0.93(+1.45%)
Dec 29, 2020 64.46 64.77 63.57 63.73 1,475,241 -0.48(-0.74%)
Dec 28, 2020 64.42 65.64 64.03 64.21 1,819,297 +0.14(+0.22%)
Dec 24, 2020 64.12 64.30 63.34 64.07 733,056 -0.04(-0.07%)
Dec 23, 2020 63.42 64.54 63.42 64.11 2,921,681 +1.49(+2.39%)
Dec 22, 2020 63.75 63.83 62.61 62.61 2,191,795 -1.00(-1.57%)
Dec 21, 2020 63.54 63.76 62.26 63.62 2,218,588 -0.26(-0.41%)
Dec 18, 2020 64.84 65.10 63.24 63.88 5,725,270 -0.96(-1.48%)
Dec 17, 2020 65.49 65.65 63.99 64.84 2,328,194 -0.28(-0.44%)
Dec 16, 2020 64.99 65.51 64.51 65.12 1,741,997 +0.16(+0.24%)
Dec 15, 2020 64.84 65.19 63.57 64.96 1,878,596 +1.00(+1.57%)
Dec 14, 2020 66.79 66.81 63.90 63.96 2,423,783 -1.64(-2.51%)
Dec 11, 2020 65.51 66.25 65.10 65.60 1,785,448 -1.15(-1.73%)
Dec 10, 2020 65.98 66.93 65.85 66.76 2,093,773 -0.23(-0.34%)
Dec 09, 2020 67.92 68.16 66.56 66.98 1,908,019 -0.02(-0.02%)
Dec 08, 2020 66.18 67.28 66.11 67.00 1,798,313 +0.23(+0.34%)
Dec 07, 2020 67.23 67.30 66.18 66.77 2,433,024 -1.09(-1.61%)
Dec 04, 2020 66.66 68.05 66.52 67.87 2,397,407 +2.02(+3.07%)
Dec 03, 2020 65.63 66.52 65.32 65.85 2,612,680 +0.16(+0.24%)
Dec 02, 2020 63.85 65.89 63.85 65.69 2,172,341 +1.31(+2.04%)
Dec 01, 2020 64.93 65.14 64.18 64.38 2,328,313 +1.24(+1.97%)
Nov 30, 2020 64.49 65.11 62.90 63.13 3,958,822 -2.06(-3.16%)
Nov 27, 2020 65.65 66.09 64.82 65.19 1,068,921 -0.53(-0.81%)
Nov 25, 2020 65.85 65.85 65.08 65.73 1,864,384 -0.94(-1.40%)
Nov 24, 2020 65.52 66.80 64.87 66.66 3,237,433 +2.51(+3.92%)
Nov 23, 2020 62.92 64.48 62.81 64.15 2,598,437 +1.91(+3.07%)
Nov 20, 2020 62.03 62.65 61.47 62.24 3,008,068 -0.12(-0.18%)
Nov 19, 2020 61.68 62.64 60.63 62.35 2,341,605 +0.02(+0.03%)
Nov 18, 2020 62.29 63.81 62.04 62.34 2,810,362 +0.29(+0.46%)
Nov 17, 2020 61.35 62.38 60.70 62.05 1,963,507 -0.13(-0.21%)
Nov 16, 2020 62.36 62.46 61.25 62.18 2,537,489 +2.02(+3.35%)
Nov 13, 2020 58.82 60.49 58.82 60.17 2,115,177 +1.74(+2.97%)
Nov 12, 2020 58.85 59.39 57.53 58.43 2,910,116 -1.65(-2.74%)
Nov 11, 2020 62.26 62.26 59.29 60.08 3,759,119 -2.00(-3.22%)
Nov 10, 2020 60.68 62.67 60.12 62.07 5,552,447 +1.65(+2.72%)
Nov 09, 2020 56.97 61.39 56.85 60.43 7,811,693 +8.14(+15.58%)
Nov 06, 2020 54.17 54.55 51.87 52.28 3,190,998 -1.50(-2.78%)
Nov 05, 2020 52.29 54.70 52.29 53.78 3,638,630 +1.88(+3.61%)
Nov 04, 2020 55.43 56.06 51.90 51.91 5,547,863 -3.86(-6.92%)
Nov 03, 2020 55.39 56.59 55.27 55.76 3,418,588 +1.52(+2.81%)
Nov 02, 2020 53.63 54.54 52.81 54.24 2,519,622 +1.57(+2.98%)
Oct 30, 2020 51.47 52.72 51.14 52.67 3,183,583 +0.81(+1.55%)
Oct 29, 2020 50.35 52.28 49.68 51.86 2,326,850 +1.13(+2.22%)
Oct 28, 2020 51.11 51.95 50.37 50.74 3,104,688 -1.47(-2.82%)
Oct 27, 2020 54.31 54.32 52.19 52.21 2,496,367 -2.44(-4.46%)
Oct 26, 2020 55.64 55.76 53.83 54.65 1,997,719 -1.90(-3.36%)
Oct 23, 2020 56.39 56.81 55.95 56.55 1,709,450 +0.67(+1.19%)
Oct 22, 2020 54.14 56.07 54.02 55.88 1,729,268 +1.46(+2.69%)
Oct 21, 2020 54.29 54.97 54.11 54.41 1,856,857 -0.07(-0.12%)
Oct 20, 2020 54.74 55.46 54.39 54.48 1,595,933 +0.51(+0.95%)
Oct 19, 2020 54.81 55.33 53.90 53.97 1,487,692 -0.55(-1.01%)
Oct 16, 2020 54.92 55.39 54.29 54.52 1,871,716 -0.21(-0.39%)
Oct 15, 2020 53.92 54.85 53.37 54.74 2,271,627 +0.16(+0.30%)
Oct 14, 2020 54.64 55.44 54.54 54.57 1,453,410 -0.06(-0.11%)
Oct 13, 2020 56.22 56.34 54.49 54.63 2,482,624 -2.30(-4.03%)
Oct 12, 2020 56.26 57.09 55.84 56.92 1,593,613 +1.08(+1.93%)
Oct 09, 2020 56.71 56.76 55.18 55.85 1,712,610 -0.32(-0.57%)
Oct 08, 2020 56.32 56.78 55.77 56.17 1,910,862 +0.39(+0.71%)
Oct 07, 2020 54.36 55.94 54.36 55.77 2,798,481 +2.02(+3.75%)
Oct 06, 2020 54.77 55.99 53.57 53.76 3,859,542 -0.30(-0.56%)
Oct 05, 2020 53.19 54.47 53.07 54.06 2,968,917 +1.51(+2.86%)
Oct 02, 2020 51.30 52.90 51.12 52.56 2,659,225 +0.30(+0.58%)
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.