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, 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 99.99 100.64 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%)
Jun 01, 2021 107.91 108.64 107.37 108.51 1,814,246 +1.54(+1.44%)
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%)
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.