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 (%)
May 28, 2021 107.10 107.21 104.92 106.97 2,181,434 +0.34(+0.32%)
May 27, 2021 106.54 107.02 105.60 106.63 3,026,269 +1.60(+1.52%)
May 26, 2021 104.99 105.26 103.61 105.03 1,768,099 +0.66(+0.63%)
May 25, 2021 106.40 107.38 104.20 104.37 1,918,305 -1.96(-1.84%)
May 24, 2021 105.95 106.87 105.50 106.33 1,692,981 -0.57(-0.53%)
May 21, 2021 106.06 107.42 106.06 106.90 2,028,775 +1.20(+1.14%)
May 20, 2021 106.44 106.85 104.84 105.70 1,949,122 -0.75(-0.70%)
May 19, 2021 105.32 106.51 103.64 106.45 2,264,486 -0.14(-0.13%)
May 18, 2021 107.50 107.89 106.51 106.59 2,136,992 -1.37(-1.27%)
May 17, 2021 107.06 108.21 106.68 107.96 1,573,430 +0.28(+0.26%)
May 14, 2021 106.14 107.89 106.01 107.68 1,764,271 +1.88(+1.78%)
May 13, 2021 102.73 106.65 102.68 105.80 2,263,181 +2.60(+2.52%)
May 12, 2021 105.64 106.25 102.93 103.20 2,226,187 -1.71(-1.63%)
May 11, 2021 105.75 106.48 103.95 104.91 2,890,823 -1.81(-1.70%)
May 10, 2021 106.70 108.56 105.88 106.72 2,935,407 +0.77(+0.73%)
May 07, 2021 103.99 105.98 103.85 105.95 2,130,588 +0.34(+0.32%)
May 06, 2021 104.61 105.68 103.42 105.61 2,303,054 +1.42(+1.36%)
May 05, 2021 103.37 104.61 101.63 104.19 2,861,402 +2.52(+2.48%)
May 04, 2021 101.41 102.25 100.18 101.67 2,056,594 +0.23(+0.23%)
May 03, 2021 101.35 102.39 100.58 101.44 1,760,236 +1.08(+1.08%)
Apr 30, 2021 100.87 101.36 99.95 100.36 1,524,600 -0.84(-0.83%)
Apr 29, 2021 100.77 101.54 100.07 101.20 1,660,465 +1.39(+1.39%)
Apr 28, 2021 100.14 100.77 99.66 99.81 1,538,940 +0.51(+0.51%)
Apr 27, 2021 98.53 99.38 98.53 99.30 1,390,403 +0.77(+0.78%)
Apr 26, 2021 98.97 100.21 98.35 98.53 1,914,754 +0.03(+0.03%)
Apr 23, 2021 96.65 98.86 96.53 98.50 1,699,000 +1.76(+1.82%)
Apr 22, 2021 97.45 97.76 96.30 96.74 1,888,530 -1.19(-1.22%)
Apr 21, 2021 95.66 98.06 95.41 97.93 1,989,351 +1.91(+1.99%)
Apr 20, 2021 97.58 98.00 95.27 96.02 1,939,190 -2.52(-2.56%)
Apr 19, 2021 99.27 99.87 98.34 98.54 1,786,500 -0.34(-0.34%)
Apr 16, 2021 98.00 99.53 97.85 98.88 2,218,800 +1.58(+1.62%)
Apr 15, 2021 97.24 97.95 96.74 97.30 2,882,393 -0.04(-0.04%)
Apr 14, 2021 95.48 97.85 95.39 97.34 3,520,040 +2.06(+2.16%)
Apr 13, 2021 95.20 95.89 94.20 95.28 2,775,115 -0.28(-0.29%)
Apr 12, 2021 95.00 95.75 94.51 95.56 1,848,467 +1.21(+1.28%)
Apr 09, 2021 93.89 94.42 93.48 94.35 2,436,200 +1.38(+1.48%)
Apr 08, 2021 93.20 93.34 92.18 92.97 1,205,919 -0.98(-1.04%)
Apr 07, 2021 93.05 94.16 93.05 93.95 1,644,714 +0.91(+0.98%)
Apr 06, 2021 92.79 93.70 92.46 93.04 1,695,073 +0.29(+0.31%)
Apr 05, 2021 93.79 94.20 92.54 92.75 1,925,101 +0.04(+0.04%)
Apr 01, 2021 90.90 92.71 90.81 92.71 1,895,300 +1.61(+1.77%)
Mar 31, 2021 91.41 92.20 91.06 91.10 2,878,485 -0.98(-1.06%)
Mar 30, 2021 91.30 92.58 91.03 92.08 1,823,031 +1.44(+1.59%)
Mar 29, 2021 90.63 91.84 90.10 90.64 1,955,734 -1.34(-1.46%)
Mar 26, 2021 92.00 92.27 90.62 91.98 1,957,200 +1.05(+1.15%)
Mar 25, 2021 88.68 91.23 87.84 90.93 1,977,165 +2.13(+2.40%)
Mar 24, 2021 89.45 90.95 88.74 88.80 2,260,154 +0.37(+0.42%)
Mar 23, 2021 90.30 90.73 88.03 88.43 2,627,452 -2.43(-2.67%)
Mar 22, 2021 91.10 91.72 90.32 90.86 2,390,088 -1.12(-1.22%)
Mar 19, 2021 92.00 93.19 90.73 91.98 9,148,400 -1.13(-1.21%)
Mar 18, 2021 94.08 95.49 92.89 93.11 2,988,884 -0.07(-0.08%)
Mar 17, 2021 92.41 93.40 91.83 93.18 2,070,464 +1.79(+1.96%)
Mar 16, 2021 92.61 93.03 90.81 91.39 2,556,576 -2.41(-2.57%)
Mar 15, 2021 94.02 94.45 91.95 93.80 2,095,560 -0.07(-0.07%)
Mar 12, 2021 93.56 94.85 93.11 93.87 2,525,800 +1.46(+1.58%)
Mar 11, 2021 92.34 93.99 91.72 92.41 2,547,487 -0.39(-0.42%)
Mar 10, 2021 91.33 93.33 91.15 92.80 2,141,450 +1.41(+1.54%)
Mar 09, 2021 91.64 93.37 90.27 91.39 2,777,836 -1.33(-1.43%)
Mar 08, 2021 91.59 94.53 91.41 92.72 3,085,772 +2.06(+2.27%)
Mar 05, 2021 90.00 91.03 87.32 90.66 2,219,500 +2.09(+2.36%)
Mar 04, 2021 89.35 89.83 86.41 88.57 2,702,145 -0.80(-0.90%)
Mar 03, 2021 88.38 90.98 88.38 89.37 3,219,807 +0.35(+0.39%)
Mar 02, 2021 89.06 89.74 88.84 89.02 2,003,011 +0.40(+0.45%)
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.