Prudential Financial (NY: PRU )

100.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 94.35 95.24 93.48 93.51 1,608,352 -0.08(-0.09%)
Jun 28, 2018 93.26 93.91 92.05 93.59 2,131,976 +0.37(+0.40%)
Jun 27, 2018 95.16 95.60 93.12 93.22 2,270,656 -2.09(-2.19%)
Jun 26, 2018 96.15 96.46 94.95 95.31 1,498,317 -0.67(-0.70%)
Jun 25, 2018 96.00 96.49 95.25 95.98 1,354,651 -0.52(-0.54%)
Jun 22, 2018 97.33 97.51 96.45 96.50 1,749,547 +0.08(+0.08%)
Jun 21, 2018 96.82 97.23 96.06 96.42 1,284,086 -0.42(-0.43%)
Jun 20, 2018 97.86 98.08 96.71 96.84 1,759,784 -0.76(-0.78%)
Jun 19, 2018 96.70 97.83 96.60 97.60 1,554,565 -0.35(-0.36%)
Jun 18, 2018 97.75 98.05 96.84 97.95 2,090,545 -0.61(-0.62%)
Jun 15, 2018 98.66 96.57 98.56 3,233,783 -0.19(-0.19%)
Jun 14, 2018 99.42 99.49 98.29 98.75 1,999,204 -0.55(-0.55%)
Jun 13, 2018 99.90 100.56 98.95 99.30 2,219,696 -0.46(-0.46%)
Jun 12, 2018 101.05 101.53 99.43 99.76 1,973,982 -1.08(-1.07%)
Jun 11, 2018 101.23 102.06 100.80 100.84 1,923,230 +0.29(+0.29%)
Jun 08, 2018 99.79 100.64 99.37 100.55 1,380,128 +0.81(+0.81%)
Jun 07, 2018 100.23 100.34 98.91 99.74 1,526,244 +0.09(+0.09%)
Jun 06, 2018 100.01 99.65 1,524,659 +1.09(+1.11%)
Jun 05, 2018 98.77 99.18 97.40 98.56 1,552,641 -0.61(-0.62%)
Jun 04, 2018 99.90 100.40 99.02 99.17 1,610,376 +0.33(+0.33%)
Jun 01, 2018 98.55 99.31 98.11 98.84 1,769,198 +2.00(+2.07%)
May 31, 2018 97.44 97.73 96.25 96.84 3,571,161 -1.01(-1.03%)
May 30, 2018 96.39 98.22 96.06 97.85 2,425,838 +2.88(+3.03%)
May 29, 2018 98.48 98.55 94.51 94.97 2,919,466 -5.05(-5.05%)
May 25, 2018 100.02 100.02 100.02 0 -0.36(-0.36%)
May 24, 2018 100.51 100.84 99.33 100.38 2,195,666 -0.52(-0.52%)
May 23, 2018 101.17 101.43 99.57 100.90 2,116,155 -1.06(-1.04%)
May 22, 2018 101.77 102.99 101.72 101.96 1,795,759 +0.35(+0.34%)
May 21, 2018 101.89 102.58 101.36 101.61 1,620,654 -0.82(-0.80%)
May 18, 2018 102.61 103.01 101.69 102.43 2,264,039 -0.18(-0.18%)
May 17, 2018 101.05 102.99 100.87 102.61 2,299,816 +1.44(+1.42%)
May 16, 2018 100.31 101.72 100.10 101.17 1,893,044 +0.63(+0.63%)
May 15, 2018 99.80 101.59 99.66 100.54 2,991,211 +0.67(+0.67%)
May 14, 2018 100.31 100.72 99.68 99.87 1,924,847 -0.01(-0.01%)
May 11, 2018 100.95 101.46 99.51 99.88 2,641,709 -0.96(-0.95%)
May 10, 2018 100.21 100.88 99.11 100.84 2,127,953 +0.71(+0.71%)
May 09, 2018 100.56 100.81 99.06 100.13 2,800,359 +0.03(+0.03%)
May 08, 2018 100.37 101.57 99.50 100.10 1,592,607 -0.40(-0.40%)
May 07, 2018 100.71 101.33 99.78 100.50 1,722,995 -0.16(-0.16%)
May 04, 2018 96.98 101.18 96.98 100.66 2,296,206 +3.06(+3.14%)
May 03, 2018 101.19 101.77 95.83 97.60 5,736,194 -3.63(-3.59%)
May 02, 2018 105.55 105.79 101.05 101.23 3,229,281 -4.88(-4.60%)
May 01, 2018 106.00 106.21 104.89 106.11 1,178,902 -0.21(-0.20%)
Apr 30, 2018 108.13 108.48 106.32 106.32 1,685,512 -1.30(-1.21%)
Apr 27, 2018 106.73 107.83 106.32 107.62 759,465 +0.43(+0.40%)
Apr 26, 2018 106.77 107.62 106.13 107.19 1,003,005 +0.42(+0.39%)
Apr 25, 2018 106.74 107.39 105.51 106.77 1,177,242 -0.37(-0.35%)
Apr 24, 2018 108.00 108.92 106.18 107.14 1,189,140 -0.24(-0.22%)
Apr 23, 2018 107.39 107.92 106.79 107.38 951,651 +0.35(+0.33%)
Apr 20, 2018 107.54 107.70 106.40 107.03 1,540,346 -0.04(-0.04%)
Apr 19, 2018 105.76 107.89 105.76 107.07 1,413,342 +1.23(+1.16%)
Apr 18, 2018 105.37 106.36 105.07 105.84 1,414,105 +0.94(+0.90%)
Apr 17, 2018 105.83 106.65 104.55 104.90 1,395,975 -0.18(-0.17%)
Apr 16, 2018 105.31 105.59 104.40 105.08 1,684,502 +0.80(+0.77%)
Apr 13, 2018 105.91 106.00 103.77 104.28 1,274,395 -0.75(-0.71%)
Apr 12, 2018 103.73 105.75 103.52 105.03 1,356,656 +2.07(+2.01%)
Apr 11, 2018 103.50 104.40 102.83 102.96 1,830,086 -1.74(-1.66%)
Apr 10, 2018 103.59 105.24 103.38 104.70 2,518,285 +2.75(+2.70%)
Apr 09, 2018 103.04 104.20 101.77 101.95 2,389,494 -0.38(-0.37%)
Apr 06, 2018 103.65 104.50 101.08 102.33 1,800,885 -2.58(-2.46%)
Apr 05, 2018 105.33 105.85 104.11 104.91 1,470,402 +0.49(+0.47%)
Apr 04, 2018 100.92 104.73 100.76 104.42 2,001,343 +1.59(+1.55%)
Apr 03, 2018 101.87 103.15 100.93 102.83 2,207,546 +1.88(+1.86%)
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.