Prudential Financial Inc (PFH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.457782299084 | 19.66 | 19.8586 | 19.32 | 20949 | 19.5497067 | CS |
| 4 | 0.24 | 1.24159337817 | 19.33 | 19.8586 | 19.11 | 21451 | 19.51021523 | CS |
| 12 | 0.01 | 0.0511247443763 | 19.56 | 19.95 | 18.34 | 22297 | 19.33623852 | CS |
| 26 | -0.76 | -3.73831775701 | 20.33 | 20.97 | 18.34 | 21874 | 19.79627452 | CS |
| 52 | -0.45 | -2.24775224775 | 20.02 | 20.97 | 17.2 | 25471 | 19.43018775 | CS |
| 156 | -6.51 | -24.9616564417 | 26.08 | 26.3799 | 17.2 | 43161 | 21.45745404 | CS |
| 260 | 12.9932 | 197.561123951 | 6.5768 | 26.6 | 0.66 | 52938 | 22.76684021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 19.57 | 0.17 | 0.88 | 19.53 | 19.62 | 19.4888 | 16093 |
| 1721947200 | 19.4 | 0.05 | 0.26 | 19.39 | 19.5576 | 19.32 | 19446 |
| 1721860800 | 19.35 | -0.27 | -1.40 | 19.66 | 19.66 | 19.35 | 27201 |
| 1721774400 | 19.6243 | -0.12 | -0.59 | 19.8 | 19.8 | 19.57 | 28809 |
| 1721688000 | 19.74 | -0.02 | -0.10 | 19.8 | 19.8586 | 19.68 | 13863 |
| 1721428800 | 19.76 | 0.1 | 0.51 | 19.66 | 19.78 | 19.66 | 17332 |
| 1721342400 | 19.66 | -0.05 | -0.25 | 19.75 | 19.82 | 19.66 | 18521 |
| 1721256000 | 19.71 | -0.1 | -0.50 | 19.8 | 19.8284 | 19.7 | 12266 |
| 1721169600 | 19.81 | 0.08 | 0.41 | 19.73 | 19.81 | 19.73 | 12498 |
| 1721083200 | 19.73 | 0 | 0.00 | 19.73 | 19.8 | 19.54 | 24503 |
| 1720824000 | 19.73 | 0.07 | 0.36 | 19.67 | 19.79 | 19.67 | 24583 |
| 1720737600 | 19.66 | 0.28 | 1.45 | 19.4 | 19.6888 | 19.4 | 31081 |
| 1720651200 | 19.3787 | 0.06 | 0.30 | 19.32 | 19.38 | 19.21 | 19637 |
| 1720564800 | 19.32 | -0.09 | -0.46 | 19.39 | 19.39 | 19.24 | 23934 |
| 1720478400 | 19.41 | 0 | 0.00 | 19.42 | 19.44 | 19.33 | 27531 |
| 1720219200 | 19.41 | 0.02 | 0.08 | 19.42 | 19.4995 | 19.41 | 11221 |
| 1720040640 | 19.395 | 0.16 | 0.86 | 19.23 | 19.44 | 19.23 | 24218 |
| 1719960000 | 19.23 | -0.08 | -0.41 | 19.22 | 19.31 | 19.18 | 11892 |
| 1719873600 | 19.31 | -0.02 | -0.10 | 19.19 | 19.37 | 19.11 | 36502 |
| 1719614400 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1719528000 | 19.33 | 0.07 | 0.36 | 19.25 | 19.46 | 19.25 | 35368 |
| 1719441600 | 19.26 | -0.12 | -0.62 | 19.27 | 19.3 | 19.2 | 26212 |
| 1719355200 | 19.38 | 0.18 | 0.94 | 19.2 | 19.41 | 19.2 | 25000 |
| 1719268800 | 19.2 | 0.05 | 0.26 | 19.2 | 19.2541 | 19.13 | 28546 |
| 1719009600 | 19.15 | 0.04 | 0.21 | 19.17 | 19.19 | 19.11 | 29635 |
| 1718923200 | 19.11 | -0.13 | -0.68 | 19.18 | 19.2399 | 19.08 | 33806 |
| 1718750400 | 19.24 | 0.04 | 0.21 | 19.18 | 19.3 | 19.18 | 19414 |
| 1718664000 | 19.2 | 0.02 | 0.08 | 19.09 | 19.3 | 19.07 | 31035 |
| 1718404800 | 19.185 | -0.09 | -0.48 | 19.21 | 19.26 | 19.15 | 8650 |
| 1718318400 | 19.2784 | 0.13 | 0.67 | 19.3 | 19.3297 | 19.12 | 13462 |
| 1718232000 | 19.15 | 0.11 | 0.57 | 19.18 | 19.39 | 19.1076 | 13429 |
| 1718145600 | 19.0414 | -0.08 | -0.41 | 19.13 | 19.13 | 19.02 | 8779 |
| 1718059200 | 19.12 | -0.11 | -0.57 | 19.16 | 19.2 | 19.1 | 7286 |
| 1717800000 | 19.23 | -0.08 | -0.41 | 19.2 | 19.3 | 19.15 | 12040 |
| 1717713600 | 19.31 | 0 | 0.00 | 19.29 | 19.4247 | 19.2001 | 16986 |
| 1717627200 | 19.31 | -0.14 | -0.72 | 19.43 | 19.6076 | 19.26 | 24414 |
| 1717540800 | 19.45 | 0.05 | 0.26 | 19.35 | 19.5 | 19.35 | 16562 |
| 1717454400 | 19.4 | 0.36 | 1.89 | 19.12 | 19.4691 | 19.1 | 33917 |
| 1717195200 | 19.04 | -0.02 | -0.10 | 19.18 | 19.18 | 19.01 | 44739 |
| 1717108800 | 19.06 | 0.25 | 1.33 | 18.82 | 19.1182 | 18.34 | 29740 |
| 1717022400 | 18.81 | -0.15 | -0.79 | 18.93 | 18.93 | 18.78 | 29586 |
| 1716936000 | 18.96 | -0.08 | -0.42 | 19.12 | 19.2596 | 18.954 | 17728 |
| 1716590400 | 19.04 | 0.15 | 0.79 | 19 | 19.0742 | 18.91 | 27657 |
| 1716504000 | 18.89 | -0.38 | -1.97 | 19.29 | 19.2983 | 18.86 | 41414 |
| 1716417600 | 19.27 | -0.09 | -0.46 | 19.24 | 19.33 | 19.2 | 15317 |
| 1716331200 | 19.36 | 0.06 | 0.31 | 19.3 | 19.36 | 19.19 | 19865 |
| 1716244800 | 19.3 | -0.01 | -0.05 | 19.2 | 19.3399 | 19.19 | 20436 |
| 1715985600 | 19.31 | -0.05 | -0.26 | 19.23 | 19.31 | 19.055 | 23883 |
| 1715899200 | 19.36 | 0.01 | 0.05 | 19.28 | 19.3931 | 19.2016 | 14357 |
| 1715812800 | 19.35 | 0.13 | 0.68 | 19.29 | 19.55 | 19.22 | 44526 |
| 1715726400 | 19.22 | -0.37 | -1.89 | 19.29 | 19.3699 | 19.16 | 36629 |
| 1715640000 | 19.59 | 0.12 | 0.62 | 19.43 | 19.62 | 19.405 | 11769 |
| 1715380800 | 19.47 | 0.06 | 0.31 | 19.41 | 19.54 | 19.34 | 13024 |
| 1715294400 | 19.41 | -0.23 | -1.17 | 19.53 | 19.57 | 19.31 | 18504 |
| 1715208000 | 19.64 | -0.17 | -0.86 | 19.75 | 19.78 | 19.38 | 26104 |
| 1715121600 | 19.81 | 0.07 | 0.35 | 19.78 | 19.95 | 19.74 | 19931 |
| 1715035200 | 19.74 | 0.06 | 0.30 | 19.67 | 19.81 | 19.5452 | 14578 |
| 1714776000 | 19.68 | 0.25 | 1.29 | 19.56 | 19.74 | 19.55 | 14790 |
| 1714689600 | 19.43 | -0.05 | -0.26 | 19.36 | 19.53 | 19.35 | 21113 |
| 1714603200 | 19.48 | 0.22 | 1.14 | 19.32 | 19.48 | 19.22 | 14269 |
| 1714516800 | 19.26 | -0.37 | -1.88 | 19.62 | 19.64 | 19.25 | 16846 |
| 1714430400 | 19.63 | 0.06 | 0.31 | 19.62 | 19.69 | 19.57 | 10402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
