ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PRU Prudential Financial Inc

121.80
2.36 (1.98%)
After Hours
Last Updated: 18:55:25
Delayed by 15 minutes

PRU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 119.44 0.76 0.64% 119.17 120.54 118.39 1,299,125
Sep 17 2024 118.68 0.95 0.81% 118.00 119.51 118.00 1,079,895
Sep 16 2024 117.73 1.47 1.26% 117.06 118.36 116.70 1,318,383
Sep 13 2024 116.26 0.42 0.36% 116.46 117.10 116.02 1,219,126
Sep 12 2024 115.84 1.12 0.98% 115.21 115.85 113.09 1,512,893
Sep 11 2024 114.72 0.04 0.03% 114.03 114.83 111.55 1,724,259
Sep 10 2024 114.68 -0.27 -0.23% 115.23 115.23 112.76 1,277,490
Sep 09 2024 114.95 1.70 1.50% 114.50 115.69 113.31 1,666,190
Sep 06 2024 113.25 -4.53 -3.85% 117.81 118.49 112.60 2,979,267
Sep 05 2024 117.78 -1.77 -1.48% 120.30 120.48 117.00 1,472,723
Sep 04 2024 119.55 -1.15 -0.95% 121.04 122.025 118.59 1,405,201
Sep 03 2024 120.70 -0.46 -0.38% 120.09 121.45 119.67 1,351,449
Aug 30 2024 121.16 1.36 1.14% 120.06 121.45 119.69 2,139,423
Aug 29 2024 119.80 1.02 0.86% 119.55 120.56 118.0701 1,290,024
Aug 28 2024 118.78 0.86 0.73% 117.81 119.32 117.79 1,056,320
Aug 27 2024 117.92 -0.09 -0.08% 118.11 118.225 117.345 1,069,389
Aug 26 2024 118.01 0.60 0.51% 118.00 119.17 117.50 1,299,848
Aug 23 2024 117.41 2.17 1.88% 115.79 117.70 115.50 1,090,611
Aug 22 2024 115.24 0.89 0.78% 114.40 115.34 114.17 1,056,480
Aug 21 2024 114.35 1.09 0.96% 113.46 114.47 113.00 1,022,995
Aug 20 2024 113.26 -2.51 -2.17% 114.50 114.81 113.06 1,311,441
Aug 19 2024 115.77 0.88 0.77% 114.63 115.90 114.63 1,288,269
Aug 16 2024 114.89 1.33 1.17% 113.93 115.00 113.70 3,366,205
Aug 15 2024 113.56 2.16 1.94% 113.07 114.13 111.97 2,023,211
Aug 14 2024 111.40 1.90 1.74% 109.57 111.76 109.50 1,781,076
Aug 13 2024 109.50 1.10 1.01% 109.13 109.68 107.6601 1,444,550
Aug 12 2024 108.40 -1.06 -0.97% 110.48 110.81 108.172 1,375,782
Aug 09 2024 109.46 0.74 0.68% 108.72 109.70 108.25 1,150,486
Aug 08 2024 108.72 1.96 1.84% 107.69 109.19 107.5407 1,672,791
Aug 07 2024 106.76 -0.29 -0.27% 108.82 109.78 106.69 1,801,966
Aug 06 2024 107.05 1.52 1.44% 105.70 108.28 105.70 2,098,686
Aug 05 2024 105.53 -4.73 -4.29% 108.13 108.17 104.445 4,022,780
Aug 02 2024 110.26 -12.23 -9.98% 118.32 120.88 108.49 5,438,711
Aug 01 2024 122.49 -2.83 -2.26% 126.48 127.34 121.74 2,741,353
Jul 31 2024 125.32 -0.64 -0.51% 126.00 126.78 125.19 1,708,966
Jul 30 2024 125.96 1.62 1.30% 124.93 126.55 124.93 1,073,729
Jul 29 2024 124.34 0.20 0.16% 124.30 124.59 123.50 855,780
Jul 26 2024 124.14 1.05 0.85% 123.80 124.98 123.44 1,315,951
Jul 25 2024 123.09 -0.29 -0.24% 123.78 125.31 123.03 1,140,987
Jul 24 2024 123.38 -1.05 -0.84% 124.21 125.08 123.21 967,119
Jul 23 2024 124.43 -0.18 -0.14% 124.17 125.009 123.83 1,087,006
Jul 22 2024 124.61 0.85 0.69% 123.82 124.84 123.345 1,233,138
Jul 19 2024 123.76 -1.54 -1.23% 125.43 125.46 123.58 1,427,325
Jul 18 2024 125.30 -2.02 -1.59% 126.75 128.07 124.82 1,604,188
Jul 17 2024 127.32 0.80 0.63% 126.59 128.525 126.59 1,360,759
Jul 16 2024 126.52 0.98 0.78% 125.31 127.57 125.25 1,539,624
Jul 15 2024 125.54 2.27 1.84% 123.39 126.04 123.39 1,457,020
Jul 12 2024 123.27 0.89 0.73% 122.73 124.19 122.68 1,298,333
Jul 11 2024 122.38 1.99 1.65% 120.50 122.4705 120.13 1,460,700
Jul 10 2024 120.39 1.76 1.48% 118.88 120.42 118.76 1,451,909
Jul 09 2024 118.63 1.59 1.36% 117.00 119.63 116.71 1,120,793
Jul 08 2024 117.04 0.20 0.17% 117.37 118.21 116.7701 741,468
Jul 05 2024 116.84 -1.71 -1.44% 118.00 118.25 116.47 919,681
Jul 03 2024 118.55 0.00 0.00% 118.55 119.62 118.01 718,185
Jul 02 2024 118.55 1.02 0.87% 116.82 118.63 116.82 1,009,005
Jul 01 2024 117.53 0.20 0.17% 118.00 118.91 116.98 1,068,787
Jun 28 2024 117.33 0.00 0.00% 117.33 117.33 117.33 0
Jun 27 2024 117.33 -0.29 -0.25% 117.45 118.08 116.72 958,264
Jun 26 2024 117.62 -0.97 -0.82% 118.19 118.19 116.43 1,278,308
Jun 25 2024 118.59 -0.57 -0.48% 119.11 119.66 118.06 1,124,385
Jun 24 2024 119.16 1.43 1.21% 118.19 120.07 117.96 1,474,913
Jun 21 2024 117.73 0.69 0.59% 117.34 117.89 116.72 3,217,374

Your Recent History

Delayed Upgrade Clock