PRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2022 | 987.20 | -21.30 | -2.11% | 1,019.00 | 1,019.00 | 975.60 | 5,843,476 |
| May 24 2022 | 1,008.50 | -8.50 | -0.84% | 998.80 | 1,018.50 | 990.80 | 13,605,770 |
| May 23 2022 | 1,017.00 | 11.00 | 1.09% | 1,021.50 | 1,024.00 | 998.00 | 4,665,442 |
| May 20 2022 | 1,006.00 | 28.80 | 2.95% | 1,005.00 | 1,044.00 | 994.40 | 9,672,983 |
| May 19 2022 | 977.20 | -14.20 | -1.43% | 979.80 | 988.40 | 966.80 | 6,692,820 |
| May 18 2022 | 991.40 | -25.10 | -2.47% | 1,020.50 | 1,023.00 | 991.40 | 10,060,073 |
| May 17 2022 | 1,016.50 | 50.90 | 5.27% | 980.00 | 1,027.00 | 978.20 | 10,473,947 |
| May 16 2022 | 965.60 | 5.60 | 0.58% | 955.80 | 986.60 | 940.00 | 10,340,855 |
| May 13 2022 | 960.00 | 45.40 | 4.96% | 935.20 | 964.20 | 934.00 | 13,737,554 |
| May 12 2022 | 914.60 | -27.60 | -2.93% | 912.00 | 923.20 | 905.40 | 8,806,929 |
| May 11 2022 | 942.20 | 59.20 | 6.7% | 899.00 | 945.00 | 893.60 | 12,466,835 |
| May 10 2022 | 883.00 | 2.00 | 0.23% | 892.60 | 900.00 | 881.60 | 9,134,463 |
| May 09 2022 | 881.00 | -39.60 | -4.3% | 914.00 | 921.00 | 881.00 | 5,806,161 |
| May 06 2022 | 920.60 | -36.60 | -3.82% | 956.60 | 957.20 | 918.20 | 8,194,350 |
| May 05 2022 | 957.20 | -29.60 | -3.0% | 1,015.00 | 1,017.00 | 954.00 | 21,145,134 |
| May 04 2022 | 986.80 | -17.20 | -1.71% | 1,004.00 | 1,004.00 | 986.80 | 3,095,238 |
| May 03 2022 | 1,004.00 | -6.00 | -0.59% | 1,011.00 | 1,026.50 | 1,002.00 | 20,614,941 |
| May 02 2022 | 1,010.00 | 0.00 | 0.0% | 1,010.00 | 1,010.00 | 1,010.00 | 0.00 |
| Apr 29 2022 | 1,010.00 | 4.50 | 0.45% | 1,015.00 | 1,025.50 | 997.60 | 6,199,343 |
| Apr 28 2022 | 1,005.50 | 19.50 | 1.98% | 998.40 | 1,012.00 | 995.20 | 16,381,895 |
| Apr 27 2022 | 986.00 | 5.00 | 0.51% | 987.00 | 989.00 | 967.40 | 5,634,337 |
| Apr 26 2022 | 981.00 | -8.20 | -0.83% | 1,015.00 | 1,015.50 | 980.80 | 10,946,994 |
| Apr 25 2022 | 989.20 | -54.80 | -5.25% | 1,014.50 | 1,016.00 | 989.00 | 7,222,434 |
| Apr 22 2022 | 1,044.00 | -27.50 | -2.57% | 1,046.50 | 1,065.00 | 1,041.50 | 4,957,942 |
| Apr 21 2022 | 1,071.50 | -7.00 | -0.65% | 1,077.50 | 1,090.00 | 1,068.00 | 4,455,399 |
| Apr 20 2022 | 1,078.50 | 22.50 | 2.13% | 1,055.00 | 1,078.50 | 1,048.00 | 7,815,377 |
| Apr 19 2022 | 1,056.00 | -13.00 | -1.22% | 1,079.50 | 1,079.50 | 1,048.00 | 4,517,989 |
| Apr 18 2022 | 1,069.00 | 0.00 | 0.0% | 1,069.00 | 1,069.00 | 1,069.00 | 0.00 |
| Apr 15 2022 | 1,069.00 | 0.00 | 0.0% | 1,069.00 | 1,069.00 | 1,069.00 | 0.00 |
| Apr 14 2022 | 1,069.00 | 6.00 | 0.56% | 1,068.50 | 1,074.50 | 1,052.50 | 3,262,198 |
| Apr 13 2022 | 1,063.00 | -2.50 | -0.23% | 1,060.50 | 1,081.00 | 1,053.50 | 7,191,690 |
| Apr 12 2022 | 1,065.50 | 6.50 | 0.61% | 1,039.50 | 1,065.50 | 1,028.50 | 6,437,161 |
| Apr 11 2022 | 1,059.00 | -43.50 | -3.95% | 1,095.00 | 1,099.00 | 1,058.50 | 6,237,536 |
| Apr 08 2022 | 1,102.50 | 17.50 | 1.61% | 1,103.50 | 1,113.00 | 1,096.00 | 5,724,434 |
| Apr 07 2022 | 1,085.00 | -25.00 | -2.25% | 1,110.50 | 1,115.00 | 1,082.00 | 5,525,425 |
| Apr 06 2022 | 1,110.00 | -23.50 | -2.07% | 1,137.50 | 1,147.50 | 1,105.00 | 5,797,769 |
| Apr 05 2022 | 1,133.50 | 4.00 | 0.35% | 1,140.50 | 1,148.50 | 1,127.00 | 6,186,023 |
| Apr 04 2022 | 1,129.50 | 9.00 | 0.8% | 1,122.50 | 1,134.00 | 1,118.00 | 5,313,784 |
| Apr 01 2022 | 1,120.50 | -13.50 | -1.19% | 1,138.50 | 1,142.50 | 1,117.00 | 4,122,599 |
| Mar 31 2022 | 1,134.00 | 10.50 | 0.93% | 1,103.50 | 1,144.50 | 1,103.50 | 7,910,103 |
| Mar 30 2022 | 1,123.50 | -9.50 | -0.84% | 1,136.00 | 1,147.00 | 1,116.50 | 13,554,314 |
| Mar 29 2022 | 1,133.00 | 57.50 | 5.35% | 1,102.50 | 1,149.50 | 1,093.00 | 8,696,233 |
| Mar 28 2022 | 1,075.50 | 10.00 | 0.94% | 1,077.50 | 1,089.50 | 1,069.50 | 9,218,171 |
| Mar 25 2022 | 1,065.50 | -16.50 | -1.52% | 1,077.50 | 1,086.00 | 1,060.00 | 7,133,988 |
| Mar 24 2022 | 1,082.00 | -11.00 | -1.01% | 1,085.00 | 1,101.00 | 1,072.50 | 6,754,176 |
| Mar 23 2022 | 1,093.00 | -35.50 | -3.15% | 1,130.00 | 1,135.00 | 1,088.50 | 19,162,718 |
| Mar 22 2022 | 1,128.50 | 44.50 | 4.11% | 1,095.00 | 1,136.00 | 1,090.50 | 27,751,447 |
| Mar 21 2022 | 1,084.00 | 15.50 | 1.45% | 1,070.00 | 1,107.00 | 1,067.50 | 10,590,703 |
| Mar 18 2022 | 1,068.50 | -2.50 | -0.23% | 1,093.00 | 1,098.50 | 1,054.50 | 13,246,575 |
| Mar 17 2022 | 1,071.00 | 21.00 | 2.0% | 1,068.00 | 1,072.00 | 1,028.00 | 9,184,323 |
| Mar 16 2022 | 1,050.00 | 50.00 | 5.0% | 1,046.00 | 1,070.00 | 1,030.50 | 22,240,668 |
| Mar 15 2022 | 1,000.00 | -44.00 | -4.21% | 1,024.00 | 1,024.50 | 976.00 | 9,140,674 |
| Mar 14 2022 | 1,044.00 | -24.00 | -2.25% | 1,083.00 | 1,090.50 | 1,042.50 | 8,552,454 |
| Mar 11 2022 | 1,068.00 | -9.50 | -0.88% | 1,106.00 | 1,113.50 | 1,068.00 | 6,856,441 |
| Mar 10 2022 | 1,077.50 | -38.50 | -3.45% | 1,122.50 | 1,127.50 | 1,073.00 | 4,620,866 |
| Mar 09 2022 | 1,116.00 | 88.50 | 8.61% | 1,078.50 | 1,116.00 | 1,057.00 | 5,790,218 |
| Mar 08 2022 | 1,027.50 | 8.50 | 0.83% | 998.40 | 1,052.50 | 991.40 | 14,110,896 |
| Mar 07 2022 | 1,019.00 | -66.50 | -6.13% | 1,045.00 | 1,055.50 | 992.60 | 14,199,666 |
| Mar 04 2022 | 1,085.50 | -28.00 | -2.51% | 1,107.00 | 1,110.00 | 1,061.00 | 5,962,117 |
| Mar 03 2022 | 1,113.50 | -15.50 | -1.37% | 1,133.50 | 1,154.00 | 1,104.00 | 9,845,977 |
| Mar 02 2022 | 1,129.00 | 66.00 | 6.21% | 1,053.00 | 1,148.00 | 1,040.00 | 7,867,368 |
| Mar 01 2022 | 1,063.00 | -73.50 | -6.47% | 1,125.00 | 1,144.00 | 1,061.00 | 6,001,067 |
| Feb 28 2022 | 1,136.50 | -47.50 | -4.01% | 1,159.50 | 1,159.50 | 1,110.50 | 16,705,891 |
| Feb 25 2022 | 1,184.00 | 68.50 | 6.14% | 1,139.00 | 1,184.00 | 1,134.00 | 8,027,888 |