PRU

Prudential Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
1.88 1.78% 107.68 20:00:00
Open Price Low Price High Price Close Price Prev Close
106.14 106.01 107.89 107.68 105.80
more quote information »

PRU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week103.99108.56102.68105.372,481,3403.693.55%
1 Month98.00108.5695.27101.722,041,7569.689.88%
3 Months82.62108.5682.5894.072,446,45825.0630.33%
6 Months75.80108.5673.7087.222,247,06331.8842.06%
1 Year50.12108.5648.5274.512,494,42357.56114.84%
3 Years100.31108.5638.6281.322,311,8097.377.35%
5 Years75.66127.1438.6287.182,113,77232.0242.32%

PRU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 107.68 1.88 1.78% 106.14 107.89 106.01 1,764,220
May 13 2021 105.80 2.60 2.52% 102.73 106.65 102.68 2,262,515
May 12 2021 103.20 -1.71 -1.63% 105.64 106.25 102.93 2,225,768
May 11 2021 104.91 -1.81 -1.7% 106.25 106.48 103.9505 2,890,260
May 10 2021 106.72 0.77 0.73% 106.70 108.56 105.88 2,897,593
May 07 2021 105.95 0.34 0.32% 103.99 105.98 103.80 2,130,564
May 06 2021 105.61 1.42 1.36% 104.61 105.68 103.42 2,302,644
May 05 2021 104.19 2.52 2.48% 102.75 104.61 101.6287 2,856,966
May 04 2021 101.67 0.23 0.23% 101.41 102.25 100.18 2,054,590
May 03 2021 101.44 1.08 1.08% 101.35 102.3899 100.58 1,759,986
Apr 30 2021 100.36 -0.84 -0.83% 101.00 101.36 99.95 1,511,407
Apr 29 2021 101.20 1.39 1.39% 100.77 101.545 100.065 1,660,360
Apr 28 2021 99.81 0.51 0.51% 100.14 100.77 99.661 1,536,157
Apr 27 2021 99.30 0.77 0.78% 98.53 99.3799 98.53 1,385,612
Apr 26 2021 98.53 0.03 0.03% 98.97 100.21 98.35 1,914,691
Apr 23 2021 98.50 1.76 1.82% 96.65 98.86 96.53 1,702,059
Apr 22 2021 96.74 -1.19 -1.22% 97.45 97.76 96.30 1,883,189
Apr 21 2021 97.93 1.91 1.99% 95.66 98.06 95.41 1,989,323
Apr 20 2021 96.02 -2.52 -2.56% 97.58 98.00 95.27 1,939,301
Apr 19 2021 98.54 -0.34 -0.34% 99.27 99.87 98.34 1,714,296
Apr 16 2021 98.88 1.58 1.62% 98.00 99.53 97.83 2,217,841
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.