Prudential Financial (NY: PRU )

117.40 +0.38 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 58.32 58.36 56.75 57.01 2,652,086 -1.57(-2.69%)
Aug 28, 2020 58.88 58.97 57.91 58.58 1,488,062 +0.24(+0.40%)
Aug 27, 2020 57.47 58.86 57.47 58.34 1,662,235 +0.90(+1.57%)
Aug 26, 2020 58.06 58.20 57.34 57.44 1,713,805 -0.68(-1.17%)
Aug 25, 2020 58.71 59.16 57.67 58.12 1,908,641 +0.01(+0.01%)
Aug 24, 2020 56.47 58.12 56.11 58.12 2,469,085 +2.34(+4.19%)
Aug 21, 2020 56.30 56.80 55.60 55.78 2,051,520 -0.60(-1.06%)
Aug 20, 2020 56.47 56.87 56.08 56.37 1,622,452 -0.78(-1.36%)
Aug 19, 2020 56.62 57.78 56.52 57.15 2,261,550 +0.41(+0.73%)
Aug 18, 2020 57.62 58.05 56.68 56.74 2,030,726 -0.73(-1.27%)
Aug 17, 2020 58.19 58.49 57.21 57.47 2,347,826 -0.94(-1.61%)
Aug 14, 2020 57.09 58.77 57.00 58.41 1,932,115 +0.87(+1.51%)
Aug 13, 2020 57.09 58.08 56.69 57.54 2,380,866 -0.31(-0.53%)
Aug 12, 2020 59.99 60.11 56.85 57.85 3,070,518 -0.69(-1.17%)
Aug 11, 2020 59.01 60.06 58.38 58.53 3,971,239 +0.99(+1.73%)
Aug 10, 2020 56.39 57.70 56.31 57.54 2,913,945 +1.31(+2.32%)
Aug 07, 2020 53.16 56.26 53.07 56.23 2,742,934 +2.74(+5.12%)
Aug 06, 2020 54.90 55.50 53.25 53.49 3,602,700 -2.11(-3.79%)
Aug 05, 2020 53.78 55.70 53.63 55.60 4,320,728 +3.24(+6.19%)
Aug 04, 2020 52.91 53.41 52.26 52.36 3,513,232 -0.95(-1.78%)
Aug 03, 2020 52.70 53.75 52.36 53.31 2,744,678 +0.88(+1.67%)
Jul 31, 2020 52.62 52.72 51.55 52.43 5,343,018 -0.24(-0.46%)
Jul 30, 2020 52.64 52.88 51.09 52.67 3,307,085 -1.51(-2.78%)
Jul 29, 2020 53.01 54.42 52.76 54.18 3,408,485 +1.16(+2.18%)
Jul 28, 2020 52.97 53.68 52.67 53.02 2,366,836 -0.12(-0.22%)
Jul 27, 2020 53.36 53.36 52.17 53.14 2,483,730 -0.57(-1.06%)
Jul 24, 2020 54.62 54.82 53.57 53.71 2,022,152 -0.60(-1.10%)
Jul 23, 2020 54.01 54.71 53.87 54.30 2,335,291 +0.13(+0.24%)
Jul 22, 2020 53.16 54.27 53.09 54.17 2,538,668 +0.40(+0.74%)
Jul 21, 2020 52.66 54.59 52.59 53.77 2,987,134 +1.63(+3.13%)
Jul 20, 2020 52.73 52.84 51.86 52.15 2,121,693 -0.93(-1.75%)
Jul 17, 2020 53.15 53.31 52.44 53.07 2,683,836 -0.09(-0.17%)
Jul 16, 2020 52.32 54.16 51.86 53.16 2,374,706 +0.26(+0.50%)
Jul 15, 2020 52.46 53.15 51.70 52.90 3,498,283 +1.67(+3.26%)
Jul 14, 2020 50.37 51.28 49.78 51.23 3,301,019 +0.78(+1.54%)
Jul 13, 2020 50.91 51.41 49.91 50.45 2,911,812 +0.36(+0.71%)
Jul 10, 2020 48.12 50.24 47.99 50.09 2,992,259 +2.08(+4.33%)
Jul 09, 2020 50.11 50.13 47.85 48.02 3,579,952 -2.27(-4.51%)
Jul 08, 2020 49.34 50.43 49.27 50.28 2,301,744 +1.14(+2.32%)
Jul 07, 2020 49.86 50.32 49.02 49.14 2,945,598 -1.59(-3.13%)
Jul 06, 2020 50.75 51.40 49.87 50.73 2,928,250 +1.66(+3.39%)
Jul 02, 2020 50.23 51.12 48.94 49.07 2,981,986 +0.31(+0.63%)
Jul 01, 2020 50.49 50.75 48.69 48.76 2,607,954 -1.63(-3.23%)
Jun 30, 2020 48.60 50.67 48.54 50.39 3,371,856 +1.41(+2.87%)
Jun 29, 2020 48.68 49.17 47.79 48.98 3,168,528 +0.91(+1.89%)
Jun 26, 2020 49.10 49.36 47.25 48.07 10,853,421 -1.94(-3.89%)
Jun 25, 2020 48.82 50.32 48.57 50.02 4,946,557 +0.62(+1.26%)
Jun 24, 2020 51.31 51.47 49.01 49.40 4,637,927 -2.88(-5.51%)
Jun 23, 2020 52.70 53.37 52.04 52.28 3,415,927 +0.53(+1.02%)
Jun 22, 2020 51.71 52.15 50.97 51.75 3,177,401 -0.46(-0.87%)
Jun 19, 2020 54.45 54.45 51.71 52.20 10,172,884 -0.79(-1.48%)
Jun 18, 2020 52.21 53.97 51.81 52.99 2,989,852 +0.18(+0.34%)
Jun 17, 2020 54.80 54.96 52.76 52.81 2,981,009 -1.64(-3.01%)
Jun 16, 2020 56.20 56.67 53.01 54.45 4,344,612 +1.04(+1.95%)
Jun 15, 2020 49.78 53.97 49.58 53.40 4,172,483 +1.14(+2.19%)
Jun 12, 2020 52.77 52.82 50.61 52.26 3,298,748 +2.33(+4.66%)
Jun 11, 2020 52.21 53.14 49.70 49.94 5,939,958 -6.23(-11.09%)
Jun 10, 2020 58.75 58.81 56.17 56.17 4,273,358 -3.21(-5.41%)
Jun 09, 2020 59.58 60.13 58.54 59.38 4,140,502 -2.46(-3.97%)
Jun 08, 2020 59.05 61.86 58.16 61.83 6,705,803 +4.55(+7.94%)
Jun 05, 2020 58.73 59.12 56.49 57.28 6,738,777 +3.12(+5.76%)
Jun 04, 2020 52.40 54.22 51.83 54.16 6,787,954 +1.45(+2.75%)
Jun 03, 2020 52.10 53.05 51.90 52.72 6,631,763 +2.28(+4.51%)
Jun 02, 2020 49.45 50.96 49.45 50.44 7,531,792 +0.07(+0.13%)
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.