Prudential Financial (NY: PRU )

101.77 USD +1.87 (+1.87%)
Streaming Delayed Price Updated: 1:25 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 100.01 101.19 99.71 101.00 2,235,100 +1.77(+1.78%)
Jun 27, 2019 98.90 99.69 98.61 99.23 1,186,476 +0.71(+0.72%)
Jun 26, 2019 99.05 99.19 98.02 98.52 1,773,791 +0.25(+0.25%)
Jun 25, 2019 99.45 99.55 97.85 98.27 1,717,432 -1.03(-1.04%)
Jun 24, 2019 99.56 100.47 99.10 99.30 1,598,241 -0.30(-0.30%)
Jun 21, 2019 100.09 101.00 99.47 99.60 3,062,800 -0.53(-0.53%)
Jun 20, 2019 99.96 100.36 98.15 100.13 2,431,663 +1.16(+1.17%)
Jun 19, 2019 100.31 100.80 98.81 98.97 1,413,884 -0.52(-0.52%)
Jun 18, 2019 98.00 100.13 97.64 99.49 1,464,690 +1.55(+1.58%)
Jun 17, 2019 99.57 99.62 97.89 97.94 1,230,686 -1.29(-1.30%)
Jun 14, 2019 99.63 99.71 98.47 99.23 1,302,000 -0.10(-0.10%)
Jun 13, 2019 98.99 99.58 98.84 99.33 1,324,687 +0.57(+0.58%)
Jun 12, 2019 99.61 99.96 98.68 98.76 1,441,818 -0.98(-0.98%)
Jun 11, 2019 100.85 100.91 99.42 99.74 1,240,114 +0.00(+0.00%)
Jun 10, 2019 100.44 101.48 99.46 99.74 1,686,128 +0.32(+0.32%)
Jun 07, 2019 99.76 100.07 99.00 99.42 1,591,700 -0.44(-0.44%)
Jun 06, 2019 99.00 100.28 98.72 99.86 2,488,364 +1.06(+1.07%)
Jun 05, 2019 97.95 98.97 96.33 98.80 2,807,361 +0.98(+1.00%)
Jun 04, 2019 95.80 97.89 95.14 97.82 2,123,193 +3.60(+3.82%)
Jun 03, 2019 92.36 94.27 91.71 94.22 2,368,943 +1.84(+1.99%)
May 31, 2019 94.22 94.58 92.29 92.38 2,907,800 -3.38(-3.53%)
May 30, 2019 96.92 97.45 95.32 95.76 1,889,341 -0.52(-0.54%)
May 29, 2019 95.53 96.39 94.61 96.28 2,276,499 -0.06(-0.06%)
May 28, 2019 97.43 98.43 96.33 96.34 2,120,341 -1.41(-1.44%)
May 24, 2019 96.94 97.96 96.77 97.75 1,535,600 +0.64(+0.66%)
May 23, 2019 98.29 98.29 96.19 97.11 2,353,017 -2.54(-2.55%)
May 22, 2019 99.78 99.97 99.14 99.65 1,325,521 -0.79(-0.79%)
May 21, 2019 99.92 100.95 99.73 100.44 1,660,116 +1.13(+1.14%)
May 20, 2019 98.45 99.94 98.38 99.31 1,174,964 +0.50(+0.51%)
May 17, 2019 98.20 99.69 98.04 98.81 1,476,300 -0.60(-0.60%)
May 16, 2019 98.75 100.33 98.75 99.41 1,572,374 +1.18(+1.20%)
May 15, 2019 97.37 98.71 96.82 98.23 1,828,538 -0.35(-0.36%)
May 14, 2019 96.76 99.36 96.50 98.58 2,443,740 +2.44(+2.54%)
May 13, 2019 98.59 98.96 95.79 96.14 3,054,616 -5.13(-5.07%)
May 10, 2019 100.63 101.49 98.98 101.27 1,774,200 +0.44(+0.44%)
May 09, 2019 99.50 101.40 99.16 100.83 1,222,923 +0.03(+0.03%)
May 08, 2019 100.53 101.70 100.26 100.80 1,472,182 -0.07(-0.07%)
May 07, 2019 100.89 101.48 100.08 100.87 2,515,978 -1.16(-1.14%)
May 06, 2019 101.01 102.48 100.39 102.03 1,813,203 -1.10(-1.07%)
May 03, 2019 102.48 103.85 101.77 103.13 2,007,500 +1.29(+1.27%)
May 02, 2019 100.11 103.00 99.50 101.84 3,857,349 -2.76(-2.64%)
May 01, 2019 105.65 106.39 104.27 104.60 2,169,030 -1.11(-1.05%)
Apr 30, 2019 105.34 105.86 104.28 105.71 1,920,052 +0.41(+0.39%)
Apr 29, 2019 104.14 105.96 104.00 105.30 1,764,820 +1.41(+1.36%)
Apr 26, 2019 103.11 103.92 102.43 103.89 1,132,400 +1.15(+1.12%)
Apr 25, 2019 102.13 103.38 101.53 102.74 1,421,485 -0.02(-0.02%)
Apr 24, 2019 103.31 103.52 102.34 102.76 1,861,723 -0.90(-0.87%)
Apr 23, 2019 103.05 104.22 102.96 103.66 1,880,171 +0.20(+0.19%)
Apr 22, 2019 103.39 103.88 103.04 103.46 929,052 -0.37(-0.36%)
Apr 18, 2019 103.94 104.54 103.67 103.83 1,430,700 -0.33(-0.32%)
Apr 17, 2019 104.49 105.34 103.40 104.16 2,245,258 +0.13(+0.12%)
Apr 16, 2019 101.84 104.08 101.62 104.03 2,230,424 +2.69(+2.65%)
Apr 15, 2019 101.66 101.97 100.88 101.34 1,733,516 -0.12(-0.12%)
Apr 12, 2019 101.09 102.72 100.82 101.46 2,575,500 +1.90(+1.91%)
Apr 11, 2019 99.11 100.42 98.91 99.56 1,735,763 +1.17(+1.19%)
Apr 10, 2019 97.30 98.71 96.83 98.39 1,351,666 +1.13(+1.16%)
Apr 09, 2019 98.15 98.24 96.80 97.26 1,794,953 -1.63(-1.65%)
Apr 08, 2019 98.00 98.97 97.77 98.89 1,725,290 +0.42(+0.43%)
Apr 05, 2019 97.44 98.87 97.05 98.47 2,382,100 +1.37(+1.41%)
Apr 04, 2019 96.51 97.96 96.27 97.10 1,403,966 +0.64(+0.66%)
Apr 03, 2019 96.24 97.11 95.88 96.46 1,775,458 +1.37(+1.44%)
Apr 02, 2019 95.84 96.79 95.09 95.09 2,125,213 -0.78(-0.81%)
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.