Prudential Financial Inc (PFH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0807 | 0.377808988764 | 21.36 | 21.59 | 21.1 | 23890 | 21.45970991 | CS |
| 4 | 1.1607 | 5.72337278107 | 20.28 | 21.59 | 20.04 | 30982 | 20.74971798 | CS |
| 12 | 2.2107 | 11.496099844 | 19.23 | 21.59 | 19.21 | 27026 | 20.05175783 | CS |
| 26 | 0.8407 | 4.08106796117 | 20.6 | 21.59 | 18.34 | 24379 | 19.7627753 | CS |
| 52 | 2.5107 | 13.2630744849 | 18.93 | 21.59 | 17.2 | 26755 | 19.57130101 | CS |
| 156 | -4.5493 | -17.5040400154 | 25.99 | 26.24 | 17.2 | 42798 | 21.17859458 | CS |
| 260 | 15.3007 | 249.197068404 | 6.14 | 26.6 | 0.66 | 50360 | 22.79619607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 21.4407 | -0.02 | -0.09 | 21.4 | 21.4407 | 21.1 | 36772 |
| 1727131200 | 21.46 | -0.03 | -0.14 | 21.49 | 21.59 | 21.4501 | 26021 |
| 1726872000 | 21.49 | -0.02 | -0.09 | 21.5 | 21.5 | 21.4348 | 29751 |
| 1726785600 | 21.5093 | 0.09 | 0.42 | 21.5 | 21.5899 | 21.41 | 9617 |
| 1726699200 | 21.42 | 0.05 | 0.23 | 21.36 | 21.48 | 21.31 | 17290 |
| 1726612800 | 21.37 | 0.08 | 0.38 | 21.34 | 21.5 | 21.34 | 39004 |
| 1726526400 | 21.29 | 0.28 | 1.33 | 21.01 | 21.29 | 20.95 | 30623 |
| 1726267200 | 21.01 | 0.12 | 0.57 | 20.86 | 21.01 | 20.86 | 23368 |
| 1726180800 | 20.89 | 0.06 | 0.29 | 20.86 | 20.9 | 20.795 | 18113 |
| 1726094400 | 20.83 | 0.12 | 0.58 | 20.71 | 20.83 | 20.6854 | 34528 |
| 1726008000 | 20.71 | 0.11 | 0.53 | 20.64 | 20.72 | 20.5 | 26508 |
| 1725921600 | 20.6 | 0.16 | 0.79 | 20.47 | 20.6 | 20.34 | 46265 |
| 1725662400 | 20.4395 | 0.01 | 0.05 | 20.45 | 20.46 | 20.2659 | 27811 |
| 1725576000 | 20.43 | 0.02 | 0.10 | 20.405 | 20.45 | 20.4 | 26046 |
| 1725489600 | 20.41 | 0.26 | 1.29 | 20.15 | 20.41 | 20.1301 | 20098 |
| 1725403200 | 20.15 | 0.08 | 0.40 | 20.179 | 20.24 | 20.115 | 25038 |
| 1725057600 | 20.07 | -0.27 | -1.33 | 20.4 | 20.4 | 20.04 | 93759 |
| 1724971200 | 20.34 | 0.08 | 0.38 | 20.21 | 20.35 | 20.21 | 23417 |
| 1724884800 | 20.2635 | 0.01 | 0.07 | 20.28 | 20.38 | 20.21 | 34637 |
| 1724798400 | 20.25 | 0.07 | 0.35 | 20.15 | 20.25 | 20.09 | 46826 |
| 1724712000 | 20.18 | 0.24 | 1.20 | 19.98 | 20.18 | 19.94 | 58912 |
| 1724452800 | 19.94 | 0.16 | 0.81 | 19.81 | 19.99 | 19.81 | 30500 |
| 1724366400 | 19.78 | -0.05 | -0.25 | 19.83 | 19.83 | 19.77 | 14274 |
| 1724280000 | 19.83 | 0.08 | 0.41 | 19.84 | 19.87 | 19.81 | 23409 |
| 1724193600 | 19.75 | 0.05 | 0.25 | 19.71 | 19.82 | 19.71 | 25033 |
| 1724107200 | 19.7 | -0.01 | -0.05 | 19.64 | 19.7546 | 19.63 | 16920 |
| 1723848000 | 19.71 | 0.09 | 0.46 | 19.575 | 19.7951 | 19.575 | 25098 |
| 1723761600 | 19.62 | -0.37 | -1.85 | 19.72 | 19.73 | 19.51 | 24031 |
| 1723675200 | 19.99 | 0.19 | 0.96 | 19.86 | 20.02 | 19.86 | 15515 |
| 1723588800 | 19.8 | 0.28 | 1.43 | 19.59 | 19.8 | 19.59 | 15428 |
| 1723502400 | 19.52 | -0.18 | -0.91 | 19.62 | 19.683 | 19.5101 | 9737 |
| 1723243200 | 19.7 | -0.05 | -0.25 | 19.7 | 19.7604 | 19.6 | 14061 |
| 1723156800 | 19.75 | 0.07 | 0.36 | 19.68 | 19.75 | 19.47 | 13142 |
| 1723070400 | 19.68 | 0 | 0.00 | 19.62 | 19.68 | 19.53 | 15137 |
| 1722984000 | 19.68 | 0.22 | 1.13 | 19.4 | 19.69 | 19.4 | 25301 |
| 1722897600 | 19.46 | -0.18 | -0.92 | 19.4 | 19.61 | 19.33 | 30394 |
| 1722638400 | 19.64 | 0.09 | 0.46 | 19.4575 | 19.64 | 19.42 | 17186 |
| 1722552000 | 19.55 | 0.19 | 0.98 | 19.41 | 19.55 | 19.39 | 30557 |
| 1722465600 | 19.36 | 0.07 | 0.36 | 19.39 | 19.39 | 19.26 | 17163 |
| 1722379200 | 19.29 | 0 | 0.00 | 19.34 | 19.3899 | 19.2156 | 62935 |
| 1722292800 | 19.29 | -0.28 | -1.43 | 19.67 | 19.67 | 19.29 | 98586 |
| 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 | 19347 |
| 1721860800 | 19.35 | -0.27 | -1.40 | 19.56 | 19.61 | 19.35 | 26231 |
| 1721774400 | 19.6243 | -0.11 | -0.54 | 19.8 | 19.8 | 19.57 | 28809 |
| 1721688000 | 19.73 | -0.03 | -0.15 | 19.8 | 19.8586 | 19.68 | 13258 |
| 1721428800 | 19.76 | 0.1 | 0.51 | 19.66 | 19.78 | 19.66 | 17098 |
| 1721342400 | 19.66 | -0.05 | -0.25 | 19.75 | 19.82 | 19.66 | 18521 |
| 1721256000 | 19.71 | -0.1 | -0.50 | 19.75 | 19.8284 | 19.7 | 11225 |
| 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 | 29972 |
| 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 | -0.06 | -0.31 | 19.19 | 19.37 | 19.11 | 36502 |
| 1719614400 | 19.37 | 0.04 | 0.21 | 19.33 | 19.4 | 19.22 | 26588 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
