Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
PRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 722.80 | 30.60 | 4.42% | 704.00 | 723.20 | 695.80 | 25,149,327 |
| Apr 17 2024 | 692.20 | 4.80 | 0.70% | 689.80 | 706.40 | 689.00 | 8,144,698 |
| Apr 16 2024 | 687.40 | -22.20 | -3.13% | 692.00 | 701.40 | 684.80 | 7,308,223 |
| Apr 15 2024 | 709.60 | 3.20 | 0.45% | 707.80 | 719.00 | 707.80 | 5,510,244 |
| Apr 12 2024 | 706.40 | -10.20 | -1.42% | 706.80 | 717.40 | 700.20 | 9,185,958 |
| Apr 11 2024 | 716.60 | 4.60 | 0.65% | 710.80 | 720.40 | 708.60 | 7,836,360 |
| Apr 10 2024 | 712.00 | -8.40 | -1.17% | 727.00 | 731.80 | 707.80 | 20,212,728 |
| Apr 09 2024 | 720.40 | 0.40 | 0.06% | 720.80 | 732.20 | 718.80 | 8,043,877 |
| Apr 08 2024 | 720.00 | 2.40 | 0.33% | 711.00 | 721.40 | 711.00 | 18,755,882 |
| Apr 05 2024 | 717.60 | -10.40 | -1.43% | 718.80 | 722.40 | 713.20 | 11,760,490 |
| Apr 04 2024 | 728.00 | 7.60 | 1.05% | 724.60 | 734.20 | 720.80 | 9,123,510 |
| Apr 03 2024 | 720.40 | -19.60 | -2.65% | 734.40 | 738.00 | 715.80 | 36,692,833 |
| Apr 02 2024 | 740.00 | -3.00 | -0.40% | 739.60 | 755.00 | 736.80 | 8,697,822 |
| Mar 28 2024 | 743.00 | -12.80 | -1.69% | 752.00 | 759.80 | 739.80 | 8,151,210 |
| Mar 27 2024 | 755.80 | -5.40 | -0.71% | 751.80 | 763.60 | 747.80 | 38,145,793 |
| Mar 26 2024 | 761.20 | -13.20 | -1.70% | 772.00 | 774.20 | 757.00 | 35,560,018 |
| Mar 25 2024 | 774.40 | -4.00 | -0.51% | 771.40 | 779.00 | 768.60 | 6,447,038 |
| Mar 22 2024 | 778.40 | 19.40 | 2.56% | 750.40 | 778.60 | 748.00 | 13,610,402 |
| Mar 21 2024 | 759.00 | 13.80 | 1.85% | 764.20 | 769.20 | 751.60 | 22,440,559 |
| Mar 20 2024 | 745.20 | -35.40 | -4.53% | 802.00 | 810.20 | 719.00 | 22,012,763 |
| Mar 19 2024 | 780.60 | -7.60 | -0.96% | 780.60 | 784.80 | 773.40 | 13,680,289 |
| Mar 18 2024 | 788.20 | -7.80 | -0.98% | 794.20 | 795.00 | 783.40 | 7,338,497 |
| Mar 15 2024 | 796.00 | -2.80 | -0.35% | 797.40 | 808.80 | 795.00 | 14,076,798 |
| Mar 14 2024 | 798.80 | -8.60 | -1.07% | 798.20 | 814.80 | 783.80 | 12,295,907 |
| Mar 13 2024 | 807.40 | -5.00 | -0.62% | 808.20 | 814.00 | 804.80 | 7,055,116 |
| Mar 12 2024 | 812.40 | 24.20 | 3.07% | 802.60 | 822.00 | 800.80 | 9,090,833 |
| Mar 11 2024 | 788.20 | 9.20 | 1.18% | 769.20 | 788.80 | 768.20 | 7,672,373 |
| Mar 08 2024 | 779.00 | -2.20 | -0.28% | 780.00 | 791.60 | 776.60 | 2,867,681 |
| Mar 07 2024 | 781.20 | 22.00 | 2.90% | 753.80 | 784.60 | 753.80 | 7,178,329 |
| Mar 06 2024 | 759.20 | 2.00 | 0.26% | 756.40 | 775.00 | 754.00 | 10,621,513 |
| Mar 05 2024 | 757.20 | -15.60 | -2.02% | 764.00 | 766.80 | 753.40 | 7,320,514 |
| Mar 04 2024 | 772.80 | -9.60 | -1.23% | 779.20 | 779.20 | 763.40 | 4,414,457 |
| Mar 01 2024 | 782.40 | 4.80 | 0.62% | 787.20 | 790.20 | 772.20 | 8,938,159 |
| Feb 29 2024 | 777.60 | -13.20 | -1.67% | 791.80 | 793.20 | 777.60 | 12,869,249 |
| Feb 28 2024 | 790.80 | -17.20 | -2.13% | 805.80 | 810.00 | 782.80 | 7,455,392 |
| Feb 27 2024 | 808.00 | -6.60 | -0.81% | 815.00 | 819.60 | 806.00 | 12,385,109 |
| Feb 26 2024 | 814.60 | -5.00 | -0.61% | 814.00 | 820.80 | 813.40 | 28,830,807 |
| Feb 23 2024 | 819.60 | -3.00 | -0.36% | 824.80 | 826.20 | 809.40 | 8,480,797 |
| Feb 22 2024 | 822.60 | 0.80 | 0.10% | 827.00 | 835.20 | 818.40 | 7,147,317 |
| Feb 21 2024 | 821.80 | 6.80 | 0.83% | 816.00 | 834.40 | 816.00 | 6,502,984 |
| Feb 20 2024 | 815.00 | -6.20 | -0.75% | 816.80 | 821.80 | 810.80 | 5,561,667 |
| Feb 19 2024 | 821.20 | -13.20 | -1.58% | 827.20 | 829.60 | 818.20 | 5,018,592 |
| Feb 16 2024 | 834.40 | 26.80 | 3.32% | 825.20 | 844.00 | 815.80 | 4,887,458 |
| Feb 15 2024 | 807.60 | 17.20 | 2.18% | 798.00 | 811.20 | 797.40 | 3,587,043 |
| Feb 14 2024 | 790.40 | -0.40 | -0.05% | 791.80 | 797.00 | 785.80 | 4,262,509 |
| Feb 13 2024 | 790.80 | -21.60 | -2.66% | 810.20 | 811.60 | 787.60 | 5,241,493 |
| Feb 12 2024 | 812.40 | 14.40 | 1.80% | 799.00 | 814.00 | 794.60 | 8,470,148 |
| Feb 09 2024 | 798.00 | -20.20 | -2.47% | 813.80 | 818.20 | 798.00 | 3,399,227 |
| Feb 08 2024 | 818.20 | -12.00 | -1.45% | 834.40 | 838.40 | 818.20 | 4,817,299 |
| Feb 07 2024 | 830.20 | -19.00 | -2.24% | 847.40 | 852.20 | 828.60 | 5,260,330 |
| Feb 06 2024 | 849.20 | 31.40 | 3.84% | 828.40 | 849.20 | 828.40 | 7,577,753 |
| Feb 05 2024 | 817.80 | 3.60 | 0.44% | 807.60 | 823.60 | 807.60 | 3,374,189 |
| Feb 02 2024 | 814.20 | 8.00 | 0.99% | 812.00 | 821.80 | 810.00 | 7,278,772 |
| Feb 01 2024 | 806.20 | -12.20 | -1.49% | 806.00 | 825.60 | 803.00 | 17,138,377 |
| Jan 31 2024 | 818.40 | -15.20 | -1.82% | 833.00 | 834.80 | 818.40 | 6,443,699 |
| Jan 30 2024 | 833.60 | 2.20 | 0.26% | 834.60 | 841.60 | 824.80 | 6,321,217 |
| Jan 29 2024 | 831.40 | -26.80 | -3.12% | 854.00 | 855.20 | 831.40 | 3,764,612 |
| Jan 26 2024 | 858.20 | 24.00 | 2.88% | 840.00 | 859.60 | 839.40 | 6,980,894 |
| Jan 25 2024 | 834.20 | 0.60 | 0.07% | 831.20 | 837.60 | 827.40 | 4,917,037 |
| Jan 24 2024 | 833.60 | 17.60 | 2.16% | 821.80 | 839.60 | 821.40 | 11,506,940 |
| Jan 23 2024 | 816.00 | 19.60 | 2.46% | 809.60 | 818.40 | 806.80 | 20,112,770 |
| Jan 22 2024 | 796.40 | 8.40 | 1.07% | 794.00 | 805.80 | 787.60 | 4,586,663 |
