PRU

Prudential Financial Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-2.81 -2.77% 98.78 11:18:28
Open Price Low Price High Price Close Price Prev Close
100.05 98.545 101.8254 101.59
more quote information »

PRU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.48104.4597.60101.362,253,203-3.70-3.61%
1 Month122.00122.5497.60107.222,141,949-23.22-19.03%
3 Months107.16122.5497.60111.082,015,006-8.38-7.82%
6 Months107.56124.2297.60110.982,020,952-8.78-8.16%
1 Year105.32124.2294.51108.151,880,484-6.54-6.21%
3 Years98.45124.2238.6284.902,308,3650.330.34%
5 Years103.35127.1438.6290.272,078,920-4.57-4.42%

PRU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 101.59 -2.37 -2.28% 103.09 103.3099 101.14 2,273,969
May 17 2022 103.96 2.93 2.9% 103.13 104.45 102.64 1,729,827
May 16 2022 101.03 -0.16 -0.16% 101.72 101.72 99.49 1,927,138
May 13 2022 101.19 1.03 1.03% 101.09 102.33 100.44 1,956,557
May 12 2022 100.16 -2.89 -2.8% 102.48 102.71 97.60 3,378,524
May 11 2022 103.05 -1.20 -1.15% 105.11 106.60 102.92 2,107,841
May 10 2022 104.25 -0.86 -0.82% 105.88 107.00 102.55 2,350,131
May 09 2022 105.11 -1.57 -1.47% 105.13 106.48 104.20 2,832,355
May 06 2022 106.68 -1.06 -0.98% 107.81 108.19 105.40 2,254,647
May 05 2022 107.74 -3.83 -3.43% 109.73 110.05 106.10 2,522,788
May 04 2022 111.57 1.84 1.68% 107.40 111.80 105.35 3,273,981
May 03 2022 109.73 1.32 1.22% 109.12 110.98 108.2501 2,337,463
May 02 2022 108.41 -0.10 -0.09% 109.06 109.73 106.03 2,101,586
Apr 29 2022 108.51 -3.61 -3.22% 111.21 112.41 108.26 2,112,801
Apr 28 2022 112.12 1.33 1.2% 112.03 112.435 109.89 1,345,403
Apr 27 2022 110.79 0.40 0.36% 110.60 112.23 109.5177 1,371,115
Apr 26 2022 110.39 -3.60 -3.16% 112.30 113.66 110.38 1,819,744
Apr 25 2022 113.99 -1.84 -1.59% 114.09 114.3669 110.385 2,414,661
Apr 22 2022 115.83 -4.03 -3.36% 119.69 120.13 115.65 1,421,809
Apr 21 2022 119.86 -1.20 -0.99% 122.00 122.54 119.50 1,306,640
Apr 20 2022 121.06 1.64 1.37% 120.22 121.84 119.885 1,339,074
Apr 19 2022 119.42 0.92 0.78% 119.50 119.80 118.20 1,495,660
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.