PRU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 117.02 | 1.20 | 1.04% | 116.44 | 117.17 | 116.27 | 1,296,675 |
Mar 26 2024 | 115.82 | 0.19 | 0.16% | 115.57 | 116.30 | 115.31 | 1,224,002 |
Mar 25 2024 | 115.63 | 1.03 | 0.90% | 114.60 | 115.92 | 114.60 | 1,298,057 |
Mar 22 2024 | 114.60 | -1.09 | -0.94% | 116.05 | 116.62 | 114.53 | 1,274,521 |
Mar 21 2024 | 115.69 | 0.36 | 0.31% | 115.78 | 116.50 | 115.39 | 1,415,605 |
Mar 20 2024 | 115.33 | 1.53 | 1.34% | 113.27 | 115.57 | 112.91 | 1,615,670 |
Mar 19 2024 | 113.80 | 0.72 | 0.64% | 113.08 | 114.18 | 113.08 | 1,462,109 |
Mar 18 2024 | 113.08 | 0.24 | 0.21% | 112.91 | 113.88 | 112.4204 | 1,368,557 |
Mar 15 2024 | 112.84 | 1.10 | 0.98% | 111.17 | 113.03 | 110.83 | 3,355,661 |
Mar 14 2024 | 111.74 | -1.09 | -0.97% | 112.50 | 112.95 | 110.88 | 1,876,322 |
Mar 13 2024 | 112.83 | 1.09 | 0.98% | 111.84 | 113.505 | 111.81 | 1,629,440 |
Mar 12 2024 | 111.74 | 0.22 | 0.20% | 111.75 | 112.27 | 111.015 | 1,501,107 |
Mar 11 2024 | 111.52 | 0.42 | 0.38% | 110.19 | 111.60 | 110.19 | 1,242,193 |
Mar 08 2024 | 111.10 | 0.38 | 0.34% | 111.41 | 111.91 | 110.80 | 1,439,108 |
Mar 07 2024 | 110.72 | 1.11 | 1.01% | 110.00 | 111.37 | 109.82 | 1,721,758 |
Mar 06 2024 | 109.61 | 0.68 | 0.62% | 109.52 | 109.83 | 108.1101 | 1,346,545 |
Mar 05 2024 | 108.93 | 1.84 | 1.72% | 106.86 | 109.34 | 106.74 | 1,785,588 |
Mar 04 2024 | 107.09 | -0.92 | -0.85% | 107.60 | 108.30 | 106.64 | 1,539,993 |
Mar 01 2024 | 108.01 | -0.98 | -0.90% | 108.84 | 109.12 | 107.41 | 1,361,470 |
Feb 29 2024 | 108.99 | 0.98 | 0.91% | 108.91 | 109.255 | 108.075 | 2,455,123 |
Feb 28 2024 | 108.01 | 0.34 | 0.32% | 107.41 | 108.69 | 107.41 | 1,181,410 |
Feb 27 2024 | 107.67 | 0.62 | 0.58% | 107.05 | 108.04 | 107.05 | 945,881 |
Feb 26 2024 | 107.05 | -1.02 | -0.94% | 107.87 | 108.38 | 106.77 | 1,378,115 |
Feb 23 2024 | 108.07 | -0.25 | -0.23% | 108.71 | 109.49 | 108.07 | 1,815,491 |
Feb 22 2024 | 108.32 | 0.66 | 0.61% | 107.73 | 108.75 | 107.65 | 1,513,328 |
Feb 21 2024 | 107.66 | 0.35 | 0.33% | 107.56 | 107.84 | 106.69 | 1,304,399 |
Feb 20 2024 | 107.31 | 0.03 | 0.03% | 106.39 | 108.2699 | 106.1389 | 1,249,399 |
Feb 16 2024 | 107.28 | -2.01 | -1.84% | 107.44 | 108.22 | 107.01 | 1,340,741 |
Feb 15 2024 | 109.29 | 2.89 | 2.72% | 107.19 | 110.12 | 107.02 | 2,473,908 |
Feb 14 2024 | 106.40 | 1.16 | 1.10% | 105.72 | 107.32 | 105.61 | 1,627,572 |
Feb 13 2024 | 105.24 | -1.99 | -1.86% | 106.69 | 107.53 | 104.02 | 2,019,430 |
Feb 12 2024 | 107.23 | 1.65 | 1.56% | 105.88 | 108.11 | 105.84 | 1,907,533 |
Feb 09 2024 | 105.58 | -3.03 | -2.79% | 107.52 | 107.65 | 105.00 | 2,613,151 |
Feb 08 2024 | 108.61 | -0.52 | -0.48% | 108.74 | 109.63 | 107.39 | 1,844,517 |
Feb 07 2024 | 109.13 | 5.74 | 5.55% | 105.64 | 109.47 | 103.28 | 4,004,737 |
Feb 06 2024 | 103.39 | 0.66 | 0.64% | 102.72 | 103.86 | 102.60 | 2,050,714 |
Feb 05 2024 | 102.73 | -0.48 | -0.47% | 102.01 | 103.32 | 101.72 | 1,834,002 |
Feb 02 2024 | 103.21 | 0.52 | 0.51% | 102.73 | 103.66 | 102.25 | 1,523,201 |
Feb 01 2024 | 102.69 | -2.24 | -2.13% | 103.96 | 104.13 | 100.60 | 2,286,591 |
Jan 31 2024 | 104.93 | -1.70 | -1.59% | 106.48 | 106.80 | 104.74 | 2,240,939 |
Jan 30 2024 | 106.63 | 1.05 | 0.99% | 105.29 | 106.68 | 105.15 | 1,473,168 |
Jan 29 2024 | 105.58 | -0.64 | -0.60% | 105.87 | 106.07 | 104.8101 | 1,212,125 |
Jan 26 2024 | 106.22 | 0.45 | 0.43% | 106.00 | 106.32 | 105.73 | 1,171,819 |
Jan 25 2024 | 105.77 | 0.98 | 0.94% | 104.95 | 105.81 | 104.76 | 1,424,790 |
Jan 24 2024 | 104.79 | 0.47 | 0.45% | 105.10 | 105.66 | 104.56 | 1,112,193 |
Jan 23 2024 | 104.32 | -0.10 | -0.10% | 104.46 | 105.08 | 104.2039 | 1,060,273 |
Jan 22 2024 | 104.42 | 0.98 | 0.95% | 104.00 | 104.86 | 103.745 | 1,361,138 |
Jan 19 2024 | 103.44 | 1.60 | 1.57% | 102.00 | 103.59 | 101.43 | 1,359,770 |
Jan 18 2024 | 101.84 | -0.01 | -0.01% | 101.76 | 102.06 | 100.81 | 1,092,203 |
Jan 17 2024 | 101.85 | -0.68 | -0.66% | 101.73 | 102.86 | 101.39 | 1,061,679 |
Jan 16 2024 | 102.53 | -0.70 | -0.68% | 102.36 | 102.63 | 101.67 | 1,244,476 |
Jan 12 2024 | 103.23 | -0.13 | -0.13% | 104.00 | 104.36 | 102.61 | 972,534 |
Jan 11 2024 | 103.36 | -0.36 | -0.35% | 103.52 | 103.64 | 102.615 | 1,213,500 |
Jan 10 2024 | 103.72 | 0.44 | 0.43% | 103.12 | 103.88 | 102.87 | 1,070,472 |
Jan 09 2024 | 103.28 | -1.24 | -1.19% | 103.71 | 103.89 | 102.681 | 1,461,582 |
Jan 08 2024 | 104.52 | 0.21 | 0.20% | 104.13 | 104.66 | 103.575 | 1,343,402 |
Jan 05 2024 | 104.31 | 1.43 | 1.39% | 102.80 | 104.59 | 102.65 | 1,434,803 |
Jan 04 2024 | 102.88 | 0.09 | 0.09% | 102.79 | 104.215 | 102.62 | 1,527,276 |
Jan 03 2024 | 102.79 | -1.78 | -1.70% | 103.12 | 103.64 | 102.60 | 1,668,172 |
Jan 02 2024 | 104.57 | 0.86 | 0.83% | 103.50 | 105.07 | 103.28 | 1,476,386 |
Dec 29 2023 | 103.71 | -0.52 | -0.50% | 104.24 | 104.40 | 103.4115 | 973,064 |