1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Prudential Financial Inc (PRU)
  7. Historical

PRU

Prudential Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Prudential Financial Inc PRU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.69 -0.67% 102.73 18:36:34
Open Price Low Price High Price Close Price Prev Close
103.32 101.70 104.31 102.73 103.42
more quote information »

PRU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week104.50106.82100.01102.902,391,174-1.77-1.69%
1 Month112.89113.44100.01107.231,786,392-10.16-9.0%
3 Months105.42115.5297.05107.161,754,563-2.69-2.55%
6 Months107.57115.5294.51104.851,751,321-4.84-4.5%
1 Year78.61115.5274.5896.591,982,74424.1230.68%
3 Years95.37115.5238.6282.472,334,3917.367.72%
5 Years102.88127.1438.6289.632,051,974-0.15-0.15%

PRU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 102.73 -0.69 -0.67% 103.32 104.31 101.70 2,329,260
Dec 02 2021 103.42 3.37 3.37% 101.00 104.39 100.40 2,056,599
Dec 01 2021 100.05 -2.21 -2.16% 104.54 104.87 100.01 2,175,554
Nov 30 2021 102.26 -2.77 -2.64% 103.47 103.76 101.55 4,139,145
Nov 29 2021 105.03 -0.07 -0.07% 106.72 106.82 103.97 1,847,538
Nov 26 2021 105.10 -4.23 -3.87% 104.50 105.66 102.2181 1,737,035
Nov 24 2021 109.33 -0.86 -0.78% 110.04 110.48 108.75 1,558,004
Nov 23 2021 110.19 2.71 2.52% 108.36 110.45 108.20 1,954,773
Nov 22 2021 107.48 0.95 0.89% 106.27 108.75 105.75 1,920,852
Nov 19 2021 106.53 -2.72 -2.49% 107.56 107.689 105.67 2,251,479
Nov 18 2021 109.25 -1.03 -0.93% 110.13 110.84 108.5057 1,307,686
Nov 17 2021 110.28 -1.01 -0.91% 111.00 111.43 110.03 1,310,881
Nov 16 2021 111.29 0.44 0.4% 111.13 112.48 110.63 1,896,352
Nov 15 2021 110.85 0.10 0.09% 110.93 111.45 110.43 1,201,862
Nov 12 2021 110.75 0.48 0.44% 110.03 110.79 109.47 1,042,473
Nov 11 2021 110.27 0.69 0.63% 109.58 110.7429 109.02 1,028,668
Nov 10 2021 109.58 0.42 0.38% 110.11 110.9315 108.08 2,117,645
Nov 09 2021 109.16 -1.91 -1.72% 110.13 110.61 108.25 1,674,542
Nov 08 2021 111.07 0.15 0.14% 111.75 112.79 110.66 1,073,670
Nov 05 2021 110.92 -0.88 -0.79% 112.89 113.44 110.30 1,646,690
Nov 04 2021 111.80 -2.14 -1.88% 113.35 113.72 110.06 2,243,517
See More Historical Prices »


Your Recent History
NYSE
PRU
Prudential..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.