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 (%)
Jun 30, 2020 58.74 61.24 58.66 60.90 2,789,992 +1.70(+2.87%)
Jun 29, 2020 58.83 59.43 57.76 59.20 2,621,751 +1.10(+1.89%)
Jun 26, 2020 59.34 59.66 57.11 58.10 8,980,500 -2.35(-3.89%)
Jun 25, 2020 59.00 60.82 58.70 60.45 4,092,954 +0.75(+1.26%)
Jun 24, 2020 62.01 62.20 59.23 59.70 3,837,583 -3.48(-5.51%)
Jun 23, 2020 63.69 64.50 62.89 63.18 2,826,458 +0.64(+1.02%)
Jun 22, 2020 62.50 63.03 61.59 62.54 2,629,093 -0.55(-0.87%)
Jun 19, 2020 65.80 65.80 62.50 63.09 8,417,400 -0.95(-1.48%)
Jun 18, 2020 63.10 65.23 62.61 64.04 2,473,908 +0.22(+0.34%)
Jun 17, 2020 66.23 66.42 63.76 63.82 2,466,591 -1.98(-3.01%)
Jun 16, 2020 67.92 68.49 64.06 65.80 3,594,884 +1.26(+1.95%)
Jun 15, 2020 60.16 65.22 59.92 64.54 3,452,459 +1.38(+2.18%)
Jun 12, 2020 63.77 63.83 61.16 63.16 2,729,500 +2.81(+4.66%)
Jun 11, 2020 63.10 64.22 60.06 60.35 4,914,929 -7.53(-11.09%)
Jun 10, 2020 71.00 71.07 67.88 67.88 3,535,926 -3.88(-5.41%)
Jun 09, 2020 72.00 72.67 70.75 71.76 3,425,996 -2.97(-3.97%)
Jun 08, 2020 71.37 74.76 70.29 74.73 5,548,616 +5.50(+7.94%)
Jun 05, 2020 70.98 71.45 68.27 69.23 5,575,900 +3.77(+5.76%)
Jun 04, 2020 63.33 65.53 62.64 65.46 5,616,591 +1.75(+2.75%)
Jun 03, 2020 62.96 64.11 62.72 63.71 5,487,353 +2.75(+4.51%)
Jun 02, 2020 59.76 61.59 59.76 60.96 6,232,068 +0.08(+0.13%)
Jun 01, 2020 60.78 61.40 59.66 60.88 3,798,827 -0.08(-0.13%)
May 29, 2020 60.68 61.98 60.11 60.96 4,599,400 -0.89(-1.44%)
May 28, 2020 64.27 64.33 61.63 61.85 2,497,461 -1.35(-2.14%)
May 27, 2020 64.00 64.96 62.02 63.20 3,499,649 +2.74(+4.53%)
May 26, 2020 59.49 61.58 58.93 60.46 4,561,561 +4.18(+7.43%)
May 22, 2020 56.60 56.93 54.87 56.28 3,307,900 -1.39(-2.41%)
May 21, 2020 56.04 57.97 56.04 57.67 2,815,421 +1.11(+1.96%)
May 20, 2020 56.11 57.15 56.00 56.56 2,267,096 +1.58(+2.87%)
May 19, 2020 56.79 56.96 54.95 54.98 2,348,303 -2.14(-3.75%)
May 18, 2020 55.85 57.62 55.51 57.12 2,643,255 +4.19(+7.92%)
May 15, 2020 52.64 53.76 51.83 52.93 2,547,700 -0.45(-0.84%)
May 14, 2020 50.12 53.48 48.52 53.38 3,204,429 +2.03(+3.95%)
May 13, 2020 53.70 53.94 50.97 51.35 3,845,895 -2.91(-5.36%)
May 12, 2020 57.51 57.90 54.25 54.26 2,556,418 -2.79(-4.89%)
May 11, 2020 57.95 58.05 56.40 57.05 2,183,611 -1.93(-3.27%)
May 08, 2020 58.12 59.04 57.22 58.98 1,996,300 +2.26(+3.98%)
May 07, 2020 55.08 58.84 55.03 56.72 3,514,809 +2.60(+4.80%)
May 06, 2020 57.55 58.83 54.02 54.12 4,459,583 -4.63(-7.88%)
May 05, 2020 59.84 60.66 58.47 58.75 2,256,357 -0.13(-0.22%)
May 04, 2020 58.19 58.99 57.01 58.88 2,244,070 -0.66(-1.11%)
May 01, 2020 60.38 60.50 58.72 59.54 2,569,300 -2.83(-4.54%)
Apr 30, 2020 62.32 64.29 61.83 62.37 2,809,155 -2.12(-3.29%)
Apr 29, 2020 63.50 64.93 62.90 64.49 3,403,572 +3.84(+6.33%)
Apr 28, 2020 62.00 63.24 59.81 60.65 3,179,625 +1.39(+2.35%)
Apr 27, 2020 56.46 59.74 56.30 59.26 2,953,290 +3.48(+6.24%)
Apr 24, 2020 53.94 56.20 53.40 55.78 2,785,500 +2.54(+4.77%)
Apr 23, 2020 54.26 54.99 52.98 53.24 2,411,394 -0.37(-0.69%)
Apr 22, 2020 53.53 54.06 52.71 53.61 3,659,400 +1.82(+3.51%)
Apr 21, 2020 52.02 53.06 51.22 51.79 3,251,119 -2.46(-4.53%)
Apr 20, 2020 54.72 55.86 53.47 54.25 2,925,284 -2.35(-4.15%)
Apr 17, 2020 55.37 56.97 54.66 56.60 4,589,300 +4.21(+8.04%)
Apr 16, 2020 53.93 54.39 51.82 52.39 3,089,113 -2.13(-3.91%)
Apr 15, 2020 55.44 55.99 53.93 54.52 3,839,744 -4.09(-6.98%)
Apr 14, 2020 59.08 59.91 56.99 58.61 3,748,820 +0.61(+1.05%)
Apr 13, 2020 58.63 59.37 55.21 58.00 3,092,267 -0.70(-1.19%)
Apr 09, 2020 56.95 60.63 56.70 58.70 3,738,100 +3.68(+6.69%)
Apr 08, 2020 53.01 55.43 52.58 55.02 3,951,449 +2.96(+5.69%)
Apr 07, 2020 53.97 54.05 50.69 52.06 5,450,569 +2.92(+5.94%)
Apr 06, 2020 49.90 50.22 47.70 49.14 4,675,872 +3.05(+6.62%)
Apr 03, 2020 46.29 47.37 45.04 46.09 4,530,400 -0.54(-1.16%)
Apr 02, 2020 46.36 48.91 45.57 46.63 3,999,450 -0.37(-0.79%)
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.