Register for real-time alerts, custom portfolio, and market movers
PRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 121.36 | -0.44 | -0.36% | 121.17 | 121.56 | 120.411 | 2,966,276 |
| Sep 19 2024 | 121.80 | 2.36 | 1.98% | 121.30 | 122.19 | 120.26 | 1,501,287 |
| 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 |
