Prudential Financial (NY: PRU )

100.28 USD -1.15 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.96 102.19 100.05 100.28 2,376,012 -1.15(-1.13%)
Jul 29, 2021 101.84 102.55 100.94 101.43 1,556,466 +0.85(+0.85%)
Jul 28, 2021 100.63 101.43 99.30 100.58 1,557,609 +0.05(+0.05%)
Jul 27, 2021 99.37 101.13 98.89 100.53 1,381,682 -0.21(-0.21%)
Jul 26, 2021 99.62 101.22 99.62 100.74 1,399,135 +1.24(+1.25%)
Jul 23, 2021 100.33 100.75 99.09 99.50 1,209,963 +0.05(+0.05%)
Jul 22, 2021 101.00 101.00 99.04 99.45 1,546,948 -1.76(-1.74%)
Jul 21, 2021 99.99 102.43 99.83 101.21 2,133,784 +2.15(+2.17%)
Jul 20, 2021 95.59 99.94 95.13 99.06 2,262,856 +3.35(+3.50%)
Jul 19, 2021 96.31 96.81 94.51 95.71 2,667,013 -3.02(-3.06%)
Jul 16, 2021 100.97 101.16 98.43 98.73 1,410,737 -1.57(-1.57%)
Jul 15, 2021 99.04 100.97 98.68 100.30 1,532,347 +0.61(+0.61%)
Jul 14, 2021 100.37 101.61 98.87 99.69 1,611,585 -0.45(-0.45%)
Jul 13, 2021 101.62 101.78 99.87 100.14 1,512,299 -1.48(-1.46%)
Jul 12, 2021 99.80 101.78 98.90 101.62 1,501,102 +1.04(+1.03%)
Jul 09, 2021 99.18 100.85 98.54 100.58 2,000,117 +3.43(+3.53%)
Jul 08, 2021 98.56 98.92 96.58 97.15 2,426,790 -3.25(-3.24%)
Jul 07, 2021 99.29 100.66 99.03 100.40 1,498,909 +0.26(+0.26%)
Jul 06, 2021 102.58 102.87 99.48 100.14 2,362,102 -2.99(-2.90%)
Jul 02, 2021 103.02 103.49 102.54 103.13 1,018,984 -0.17(-0.16%)
Jul 01, 2021 103.29 103.63 102.61 103.30 1,217,333 +0.83(+0.81%)
Jun 30, 2021 101.48 102.60 101.21 102.47 1,289,915 +0.74(+0.73%)
Jun 29, 2021 102.89 103.68 101.37 101.73 1,281,952 -0.47(-0.46%)
Jun 28, 2021 103.91 103.91 101.88 102.20 1,496,058 -2.13(-2.04%)
Jun 25, 2021 102.99 104.57 102.53 104.33 1,950,426 +1.82(+1.78%)
Jun 24, 2021 101.25 102.88 100.63 102.51 1,496,962 +1.48(+1.46%)
Jun 23, 2021 100.70 101.66 100.25 101.03 1,450,767 +0.61(+0.61%)
Jun 22, 2021 100.82 100.96 99.37 100.42 1,506,270 -0.35(-0.35%)
Jun 21, 2021 98.58 100.77 97.62 100.77 1,896,133 +3.15(+3.23%)
Jun 18, 2021 98.16 99.64 97.38 97.62 5,237,976 -3.02(-3.00%)
Jun 17, 2021 105.53 105.83 99.97 100.64 2,948,840 -4.52(-4.30%)
Jun 16, 2021 104.51 105.94 103.32 105.16 1,745,146 +0.27(+0.26%)
Jun 15, 2021 104.48 105.54 104.02 104.89 1,707,014 +0.47(+0.45%)
Jun 14, 2021 105.30 105.82 103.66 104.42 1,739,466 -1.11(-1.05%)
Jun 11, 2021 105.43 106.28 105.05 105.53 1,563,736 +0.61(+0.58%)
Jun 10, 2021 107.45 107.90 104.88 104.92 1,593,213 -1.17(-1.10%)
Jun 09, 2021 107.41 107.55 106.08 106.09 1,869,079 -1.97(-1.82%)
Jun 08, 2021 107.23 108.46 106.09 108.06 1,287,341 -0.01(-0.01%)
Jun 07, 2021 108.65 108.90 107.73 108.07 1,492,038 -0.37(-0.34%)
Jun 04, 2021 108.04 108.53 107.32 108.44 1,287,053 +0.21(+0.19%)
Jun 03, 2021 107.57 109.08 107.27 108.23 1,779,194 +0.20(+0.19%)
Jun 02, 2021 108.75 109.17 107.62 108.03 2,029,506 -0.48(-0.44%)
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.