Prudential Financial (NY: PRU )

65.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 66.62 67.25 65.51 65.60 1,223,955 -0.67(-1.01%)
Oct 16, 2020 66.75 67.32 65.99 66.27 1,539,900 -0.26(-0.39%)
Oct 15, 2020 65.54 66.67 64.87 66.53 1,868,915 +0.20(+0.30%)
Oct 14, 2020 66.41 67.39 66.29 66.33 1,195,751 -0.07(-0.11%)
Oct 13, 2020 68.33 68.48 66.23 66.40 2,042,506 -2.79(-4.03%)
Oct 12, 2020 68.38 69.39 67.87 69.19 1,311,099 +1.31(+1.93%)
Oct 09, 2020 68.93 68.99 67.07 67.88 1,409,000 -0.39(-0.57%)
Oct 08, 2020 68.45 69.02 67.79 68.27 1,572,106 +0.48(+0.71%)
Oct 07, 2020 66.07 68.00 66.07 67.79 2,302,368 +2.45(+3.75%)
Oct 06, 2020 66.57 68.05 65.11 65.34 3,175,325 -0.37(-0.56%)
Oct 05, 2020 64.65 66.21 64.51 65.71 2,442,590 +1.83(+2.86%)
Oct 02, 2020 62.36 64.30 62.14 63.88 2,187,800 +0.37(+0.58%)
Oct 01, 2020 63.91 64.75 62.81 63.51 2,371,778 -0.01(-0.02%)
Sep 30, 2020 63.20 64.14 62.76 63.52 3,073,442 +0.43(+0.68%)
Sep 29, 2020 63.76 64.25 62.38 63.09 2,132,174 -0.94(-1.47%)
Sep 28, 2020 63.50 64.87 63.29 64.03 2,339,687 +1.95(+3.14%)
Sep 25, 2020 60.87 62.26 60.60 62.08 3,007,700 +0.63(+1.03%)
Sep 24, 2020 62.01 62.66 60.16 61.45 3,540,954 -0.51(-0.82%)
Sep 23, 2020 64.10 65.01 61.94 61.96 2,659,178 -1.75(-2.75%)
Sep 22, 2020 64.55 65.54 62.68 63.71 3,184,159 -1.02(-1.58%)
Sep 21, 2020 66.45 67.14 63.95 64.73 3,293,731 -3.42(-5.02%)
Sep 18, 2020 68.03 69.10 68.02 68.15 2,949,100 -0.44(-0.64%)
Sep 17, 2020 69.09 69.66 67.42 68.59 2,536,681 -0.73(-1.05%)
Sep 16, 2020 68.60 70.64 68.34 69.32 2,423,235 +0.96(+1.40%)
Sep 15, 2020 70.00 70.00 68.33 68.36 1,902,127 -1.40(-2.01%)
Sep 14, 2020 68.93 70.30 68.41 69.76 2,080,922 +1.64(+2.41%)
Sep 11, 2020 67.42 68.50 66.93 68.12 1,751,500 +0.86(+1.28%)
Sep 10, 2020 68.64 69.58 67.19 67.26 2,340,566 -1.02(-1.49%)
Sep 09, 2020 68.85 69.00 67.67 68.28 1,601,598 +0.46(+0.68%)
Sep 08, 2020 69.14 69.39 67.17 67.82 2,775,284 -1.89(-2.71%)
Sep 04, 2020 69.50 70.34 67.95 69.71 2,188,600 +1.70(+2.50%)
Sep 03, 2020 69.50 71.19 67.41 68.01 2,212,592 -1.00(-1.45%)
Sep 02, 2020 68.00 69.26 67.59 69.01 2,129,926 +1.01(+1.49%)
Sep 01, 2020 67.29 68.91 66.76 68.00 2,124,869 +0.23(+0.34%)
Aug 31, 2020 69.33 69.39 67.47 67.77 2,230,832 -1.87(-2.69%)
Aug 28, 2020 70.00 70.11 68.85 69.64 1,251,700 +0.28(+0.40%)
Aug 27, 2020 68.32 69.98 68.32 69.36 1,398,208 +1.07(+1.57%)
Aug 26, 2020 69.02 69.19 68.17 68.29 1,441,586 -0.81(-1.17%)
Aug 25, 2020 69.80 70.33 68.56 69.10 1,605,475 +0.01(+0.01%)
Aug 24, 2020 67.13 69.10 66.71 69.09 2,076,898 +1.68(+2.49%)
Aug 21, 2020 68.04 68.65 67.20 67.41 1,697,500 -0.72(-1.06%)
Aug 20, 2020 68.25 68.73 67.78 68.13 1,342,474 -0.94(-1.36%)
Aug 19, 2020 68.43 69.83 68.31 69.07 1,871,286 +0.50(+0.73%)
Aug 18, 2020 69.64 70.16 68.50 68.57 1,680,294 -0.88(-1.27%)
Aug 17, 2020 70.33 70.69 69.14 69.45 1,942,674 -1.14(-1.61%)
Aug 14, 2020 69.00 71.03 68.89 70.59 1,598,700 +1.05(+1.51%)
Aug 13, 2020 69.00 70.19 68.51 69.54 1,970,012 -0.37(-0.53%)
Aug 12, 2020 72.50 72.65 68.71 69.91 2,540,654 -0.83(-1.17%)
Aug 11, 2020 71.32 72.59 70.55 70.74 3,285,942 +1.20(+1.73%)
Aug 10, 2020 68.15 69.73 68.05 69.54 2,411,100 +1.58(+2.32%)
Aug 07, 2020 64.25 67.99 64.14 67.96 2,269,600 +3.31(+5.12%)
Aug 06, 2020 66.35 67.08 64.35 64.65 2,981,000 -2.55(-3.79%)
Aug 05, 2020 65.00 67.32 64.81 67.20 3,575,122 +3.92(+6.19%)
Aug 04, 2020 63.95 64.55 63.16 63.28 2,906,971 -1.15(-1.78%)
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.