Prudential Financial Inc (PRU) Historical Stock Data
111.28 ↓1.48 (-1.31%)
As of April 25, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, PRU is down -0.06% a day on average. There have been 15 days where Prudential Financial Inc closed green and 15 days where PRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 111.66 | 112.76 | ↑$1.10 (0.99%) | 111.39 | 112.92 | 1.17M |
| 2024-04-23 | 111.70 | 112.05 | ↑$0.35 (0.31%) | 111.38 | 112.30 | 1.50M |
| 2024-04-22 | 111.39 | 111.47 | ↑$0.08 (0.07%) | 110.51 | 112.13 | 1.09M |
| 2024-04-19 | 109.03 | 110.61 | ↑$1.58 (1.45%) | 108.85 | 110.75 | 1.47M |
| 2024-04-18 | 108.19 | 108.70 | ↑$0.51 (0.47%) | 107.66 | 108.90 | 1.45M |
| 2024-04-17 | 108.18 | 107.35 | ↓$0.83 (-0.77%) | 106.79 | 108.47 | 1.23M |
| 2024-04-16 | 108.23 | 107.59 | ↓$0.64 (-0.59%) | 107.27 | 108.50 | 1.22M |
| 2024-04-15 | 111.47 | 108.36 | ↓$3.11 (-2.79%) | 108.12 | 111.67 | 1.44M |
| 2024-04-12 | 110.60 | 109.69 | ↓$0.91 (-0.82%) | 109.26 | 111.49 | 1.75M |
| 2024-04-11 | 112.37 | 111.33 | ↓$1.04 (-0.93%) | 110.65 | 112.44 | 1.73M |
| 2024-04-10 | 113.26 | 112.72 | ↓$0.54 (-0.48%) | 111.86 | 113.67 | 1.48M |
| 2024-04-09 | 115.62 | 114.30 | ↓$1.32 (-1.14%) | 113.29 | 116.08 | 1.38M |
| 2024-04-08 | 115.83 | 115.48 | ↓$0.35 (-0.30%) | 115.23 | 116.28 | 1.15M |
| 2024-04-05 | 115.43 | 115.71 | ↑$0.28 (0.24%) | 115.09 | 116.33 | 1.05M |
| 2024-04-04 | 117.77 | 115.89 | ↓$1.88 (-1.60%) | 115.55 | 118.69 | 1.19M |
| 2024-04-03 | 116.24 | 116.87 | ↑$0.63 (0.54%) | 116.24 | 117.50 | 1.13M |
| 2024-04-02 | 116.32 | 116.30 | ↓$0.02 (-0.02%) | 115.94 | 117.03 | 1.28M |
| 2024-04-01 | 117.32 | 116.29 | ↓$1.03 (-0.88%) | 115.93 | 117.38 | 829.20K |
| 2024-03-28 | 117.49 | 117.40 | ↓$0.09 (-0.08%) | 117.08 | 117.92 | 1.18M |
| 2024-03-27 | 116.44 | 117.02 | ↑$0.58 (0.50%) | 116.21 | 117.17 | 1.30M |
| 2024-03-26 | 115.57 | 115.82 | ↑$0.25 (0.22%) | 115.39 | 116.30 | 1.22M |
| 2024-03-25 | 114.60 | 115.63 | ↑$1.03 (0.90%) | 114.60 | 115.92 | 1.30M |
| 2024-03-22 | 116.05 | 114.60 | ↓$1.45 (-1.25%) | 114.53 | 116.62 | 1.27M |
| 2024-03-21 | 115.78 | 115.69 | ↓$0.09 (-0.08%) | 115.39 | 116.50 | 1.42M |
| 2024-03-20 | 113.27 | 115.33 | ↑$2.06 (1.82%) | 112.91 | 115.57 | 1.62M |
| 2024-03-19 | 113.37 | 113.80 | ↑$0.43 (0.38%) | 113.27 | 114.18 | 1.46M |
| 2024-03-18 | 112.91 | 113.08 | ↑$0.17 (0.15%) | 112.42 | 113.88 | 1.37M |
| 2024-03-15 | 110.83 | 112.84 | ↑$2.01 (1.81%) | 110.83 | 113.03 | 3.36M |
| 2024-03-14 | 112.50 | 111.74 | ↓$0.76 (-0.68%) | 110.88 | 112.95 | 1.88M |
| 2024-03-13 | 111.84 | 112.83 | ↑$0.99 (0.89%) | 111.84 | 113.51 | 1.63M |
Create an account or log in to view more rows.
$PRU bounce it!!
$PRU I’m selling y’all have fun bag holding
$PRU let it ride
$PRU only getting stronger
$PRU love cooking these little bears on here
$PRU might get a sell off today
$PRU LOL
$PRU going green
$PRU The best investment you can make is an investment in yourself or another person
$PRU Now I'm worried....