PRU

Prudential Financial Historical Data

PRU Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 105.71 -0.04 -0.04% 106.06 107.00 105.68 1,323,248
Dec 07 2021 105.75 1.55 1.49% 105.00 106.30 104.30 1,686,564
Dec 06 2021 104.20 1.47 1.43% 104.06 105.85 103.81 2,046,916
Dec 03 2021 102.73 -0.69 -0.67% 103.32 104.31 101.70 2,329,260
Dec 02 2021 103.42 3.37 3.37% 101.00 104.39 100.40 2,056,599
Dec 01 2021 100.05 -2.21 -2.16% 104.54 104.87 100.01 2,175,554
Nov 30 2021 102.26 -2.77 -2.64% 103.47 103.76 101.55 4,139,145
Nov 29 2021 105.03 -0.07 -0.07% 106.72 106.82 103.97 1,847,538
Nov 26 2021 105.10 0.00 +0.00% 104.50 105.66 102.2181 0
Nov 26 2021 105.10 -4.23 -3.87% 104.50 105.66 102.2181 1,737,035
Nov 25 2021 109.33 0.00 +0.00% 110.04 110.48 108.75 0
Nov 24 2021 109.33 -0.86 -0.78% 110.04 110.48 108.75 1,558,004
Nov 23 2021 110.19 2.71 2.52% 108.36 110.45 108.20 1,954,773
Nov 22 2021 107.48 0.95 0.89% 106.27 108.75 105.75 1,920,852
Nov 19 2021 106.53 -2.72 -2.49% 107.56 107.689 105.67 2,251,479
Nov 18 2021 109.25 -1.03 -0.93% 110.13 110.84 108.5057 1,307,686
Nov 17 2021 110.28 0.00 +0.00% 111.00 111.43 110.03 0
Nov 17 2021 110.28 -1.01 -0.91% 111.00 111.43 110.03 1,310,881
Nov 16 2021 111.29 0.44 0.4% 111.13 112.48 110.63 1,896,352
Nov 15 2021 110.85 0.10 0.09% 110.93 111.45 110.43 1,201,862
Nov 12 2021 110.75 0.48 0.44% 110.03 110.79 109.47 1,042,473
Nov 11 2021 110.27 0.69 0.63% 109.58 110.7429 109.02 1,028,668
Nov 10 2021 109.58 0.42 0.38% 110.11 110.9315 108.08 2,117,645
Nov 09 2021 109.16 -1.91 -1.72% 110.13 110.61 108.25 1,674,542
Nov 08 2021 111.07 0.15 0.14% 111.75 112.79 110.66 1,073,670
Nov 05 2021 110.92 0.00 +0.00% 112.89 113.44 110.30 0
Nov 05 2021 110.92 -0.88 -0.79% 112.89 113.44 110.30 1,646,690
Nov 04 2021 111.80 -2.14 -1.88% 113.35 113.72 110.06 2,243,517
Nov 03 2021 113.94 2.77 2.49% 109.00 115.52 108.40 2,970,212
Nov 02 2021 111.17 -0.16 -0.14% 111.17 112.065 110.57 1,780,897
Nov 01 2021 111.33 1.28 1.16% 111.05 111.47 109.91 1,272,278
Oct 29 2021 110.05 -2.53 -2.25% 112.49 112.83 109.52 2,199,185
Oct 28 2021 112.58 0.82 0.73% 111.98 113.08 111.79 1,103,817
Oct 27 2021 111.76 -1.89 -1.66% 113.15 114.31 111.67 1,217,126
Oct 26 2021 113.65 -0.16 -0.14% 114.32 114.74 113.52 1,036,414
Oct 25 2021 113.81 -0.18 -0.16% 114.33 114.6832 113.65 1,308,988
Oct 22 2021 113.99 0.72 0.64% 113.58 114.535 112.95 1,107,256
Oct 21 2021 113.27 -0.73 -0.64% 113.50 114.63 112.281 1,096,021
Oct 20 2021 114.00 2.08 1.86% 111.69 114.06 111.262 1,291,588
Oct 19 2021 111.92 1.41 1.28% 111.58 112.13 110.95 1,190,955
Oct 18 2021 110.51 -0.08 -0.07% 110.32 111.26 109.811 1,110,061
Oct 15 2021 110.59 0.81 0.74% 110.80 111.49 110.31 1,469,353
Oct 14 2021 109.78 2.33 2.17% 108.65 109.87 108.10 1,322,783
Oct 13 2021 107.45 -1.53 -1.4% 108.50 108.87 105.47 1,568,108
Oct 12 2021 108.98 -1.10 -1.0% 109.97 110.73 108.67 1,491,171
Oct 11 2021 110.08 0.36 0.33% 110.03 111.91 109.81 1,742,952
Oct 08 2021 109.72 1.23 1.13% 108.78 110.12 108.52 1,320,192
Oct 07 2021 108.49 0.52 0.48% 108.93 109.61 108.31 1,519,312
Oct 06 2021 107.97 -0.19 -0.18% 107.08 108.00 105.68 1,525,707
Oct 05 2021 108.16 2.45 2.32% 106.40 108.49 105.35 1,916,210
Oct 04 2021 105.71 -0.47 -0.44% 105.98 108.09 105.39 1,856,393
Oct 01 2021 106.18 0.98 0.93% 105.50 106.90 104.55 1,238,654
Sep 30 2021 105.20 -0.69 -0.65% 106.50 107.00 104.62 2,490,579
Sep 29 2021 105.89 0.32 0.3% 105.95 106.37 105.14 1,427,068
Sep 28 2021 105.57 -1.04 -0.98% 106.97 107.87 105.50 1,737,309
Sep 27 2021 106.61 2.86 2.76% 104.80 107.54 104.80 1,773,895
Sep 24 2021 103.75 0.54 0.52% 103.24 104.81 103.15 1,292,292
Sep 23 2021 103.21 3.16 3.16% 101.26 104.27 101.12 1,668,904
Sep 22 2021 100.05 2.15 2.2% 99.49 100.89 99.37 1,963,517
Sep 21 2021 97.90 -0.99 -1.0% 99.32 99.89 97.28 2,430,534
Sep 20 2021 98.89 -4.25 -4.12% 100.35 100.655 97.05 3,601,631
Sep 17 2021 103.14 -0.47 -0.45% 103.07 104.82 102.77 4,739,949
Sep 16 2021 103.61 -0.71 -0.68% 104.64 105.39 103.395 2,001,028
Sep 15 2021 104.32 0.60 0.58% 104.13 105.34 103.80 2,148,653
Sep 14 2021 103.72 -1.69 -1.6% 106.00 106.17 103.31 1,730,930
Sep 13 2021 105.41 1.66 1.6% 104.99 105.68 104.11 1,400,661
Sep 10 2021 103.75 -0.79 -0.76% 105.42 105.56 103.70 1,271,649
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 14:46:41