Prudential Financial (NY: PRU )

99.50 USD +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 87.43 88.26 85.47 86.72 2,749,300 -1.19(-1.35%)
Feb 25, 2021 90.32 91.61 87.72 87.91 3,202,437 -2.00(-2.22%)
Feb 24, 2021 86.12 90.59 85.82 89.91 4,861,068 +4.54(+5.32%)
Feb 23, 2021 87.02 87.20 85.12 85.37 2,326,221 -0.74(-0.86%)
Feb 22, 2021 83.72 87.00 83.72 86.11 2,969,776 +2.01(+2.39%)
Feb 19, 2021 82.62 84.37 82.58 84.10 2,881,200 +2.19(+2.67%)
Feb 18, 2021 82.79 83.49 81.11 81.91 2,185,503 -1.51(-1.81%)
Feb 17, 2021 82.44 84.27 82.31 83.42 2,051,869 +0.66(+0.80%)
Feb 16, 2021 81.79 83.68 81.31 82.76 2,965,768 +1.90(+2.35%)
Feb 12, 2021 80.01 82.17 80.00 80.86 2,520,100 -0.47(-0.58%)
Feb 11, 2021 82.25 82.69 80.75 81.33 2,355,231 -0.78(-0.95%)
Feb 10, 2021 81.61 82.50 81.14 82.11 2,881,937 +0.68(+0.84%)
Feb 09, 2021 80.78 82.00 80.44 81.43 2,749,571 +0.52(+0.64%)
Feb 08, 2021 80.40 80.94 79.32 80.91 2,706,818 +0.75(+0.94%)
Feb 05, 2021 83.81 83.81 79.55 80.16 4,167,300 -2.62(-3.17%)
Feb 04, 2021 81.25 83.17 80.94 82.78 2,412,813 +1.82(+2.25%)
Feb 03, 2021 80.00 81.15 79.83 80.96 1,574,182 +0.80(+1.00%)
Feb 02, 2021 80.00 81.21 79.40 80.16 1,885,037 +1.25(+1.58%)
Feb 01, 2021 78.86 79.10 77.27 78.91 1,599,774 +0.63(+0.80%)
Jan 29, 2021 80.29 80.92 77.72 78.28 3,636,300 -2.91(-3.58%)
Jan 28, 2021 80.10 82.23 79.92 81.19 2,157,178 +1.95(+2.46%)
Jan 27, 2021 80.00 80.21 78.96 79.24 3,165,980 -1.98(-2.44%)
Jan 26, 2021 82.37 82.58 81.10 81.22 1,642,315 -0.74(-0.90%)
Jan 25, 2021 81.42 82.22 80.59 81.96 1,983,709 -0.66(-0.80%)
Jan 22, 2021 82.00 82.88 81.45 82.62 1,375,300 -0.24(-0.29%)
Jan 21, 2021 83.82 84.36 82.82 82.86 1,326,213 -1.15(-1.37%)
Jan 20, 2021 84.77 84.85 83.61 84.01 1,492,549 -0.85(-1.00%)
Jan 19, 2021 84.16 85.64 83.64 84.86 1,899,439 +1.25(+1.50%)
Jan 15, 2021 83.57 84.03 82.17 83.61 2,242,000 -0.30(-0.36%)
Jan 14, 2021 82.65 84.56 82.33 83.91 1,721,895 +1.67(+2.03%)
Jan 13, 2021 81.86 82.47 81.20 82.24 1,357,241 -0.05(-0.06%)
Jan 12, 2021 81.38 82.79 81.05 82.29 1,547,748 +1.51(+1.87%)
Jan 11, 2021 79.68 81.18 79.22 80.78 1,202,292 +0.08(+0.10%)
Jan 08, 2021 81.46 81.60 79.32 80.70 1,603,900 -0.65(-0.80%)
Jan 07, 2021 82.62 82.94 81.23 81.35 2,364,060 -0.36(-0.44%)
Jan 06, 2021 79.10 82.85 78.94 81.71 3,286,093 +4.57(+5.92%)
Jan 05, 2021 76.28 77.96 76.04 77.14 1,577,937 +0.74(+0.97%)
Jan 04, 2021 78.40 78.40 75.71 76.40 2,620,877 -1.67(-2.14%)
Dec 31, 2020 78.07 78.07 78.07 1,383,668 +0.62(+0.80%)
Dec 30, 2020 76.55 77.68 76.44 77.45 1,383,668 +1.11(+1.45%)
Dec 29, 2020 77.21 77.58 76.14 76.34 1,231,620 -0.57(-0.74%)
Dec 28, 2020 77.16 78.62 76.70 76.91 1,518,859 +0.17(+0.22%)
Dec 24, 2020 76.80 77.02 75.87 76.74 612,000 -0.05(-0.07%)
Dec 23, 2020 75.96 77.30 75.96 76.79 2,439,195 +1.79(+2.39%)
Dec 22, 2020 76.36 76.46 74.99 75.00 1,829,626 -1.20(-1.57%)
Dec 21, 2020 76.11 76.37 74.58 76.20 1,852,211 -0.31(-0.41%)
Dec 18, 2020 77.66 77.98 75.75 76.51 4,779,800 -1.15(-1.48%)
Dec 17, 2020 78.45 78.63 76.65 77.66 1,943,717 -0.34(-0.44%)
Dec 16, 2020 77.85 78.47 77.27 78.00 1,454,324 +0.19(+0.24%)
Dec 15, 2020 77.66 78.09 76.15 77.81 1,568,365 +1.20(+1.57%)
Dec 14, 2020 80.00 80.03 76.54 76.61 2,023,520 -1.97(-2.51%)
Dec 11, 2020 78.47 79.36 77.98 78.58 1,490,600 -1.38(-1.73%)
Dec 10, 2020 79.03 80.17 78.87 79.96 1,748,008 -0.44(-0.55%)
Dec 09, 2020 81.35 81.64 79.72 80.40 1,592,929 +0.15(+0.19%)
Dec 08, 2020 79.27 80.59 79.19 80.25 1,501,340 +0.27(+0.34%)
Dec 07, 2020 80.53 80.61 79.27 79.98 2,031,235 -1.31(-1.61%)
Dec 04, 2020 79.85 81.51 79.68 81.29 2,001,500 +2.42(+3.07%)
Dec 03, 2020 78.61 79.68 78.24 78.87 2,181,223 +0.19(+0.24%)
Dec 02, 2020 76.48 78.92 76.48 78.68 1,813,601 +1.57(+2.04%)
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.