Prudential Financial Inc (PRU) Historical Stock Data
117.83 ↑2.36 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRU is down -0.26% a day on average. There have been 13 days where Prudential Financial Inc closed green and 17 days where PRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 114.98 | 117.83 | ↑$2.85 (2.48%) | 114.37 | 118.80 | 3.35M |
| 2024-12-19 | 116.30 | 115.47 | ↓$0.83 (-0.71%) | 115.34 | 117.17 | 1.87M |
| 2024-12-18 | 118.81 | 114.59 | ↓$4.22 (-3.55%) | 114.36 | 119.42 | 1.85M |
| 2024-12-17 | 119.71 | 118.89 | ↓$0.82 (-0.68%) | 118.40 | 120.45 | 1.39M |
| 2024-12-16 | 120.15 | 120.61 | ↑$0.46 (0.38%) | 119.38 | 120.91 | 1.51M |
| 2024-12-13 | 121.16 | 120.48 | ↓$0.68 (-0.56%) | 120.01 | 121.43 | 1.38M |
| 2024-12-12 | 120.25 | 120.61 | ↑$0.36 (0.30%) | 119.84 | 122.33 | 1.57M |
| 2024-12-11 | 122.33 | 120.07 | ↓$2.26 (-1.85%) | 119.76 | 122.33 | 2M |
| 2024-12-10 | 122.57 | 121.24 | ↓$1.33 (-1.09%) | 120.20 | 122.57 | 1.44M |
| 2024-12-09 | 126.77 | 122.56 | ↓$4.21 (-3.32%) | 122.45 | 126.86 | 1.66M |
| 2024-12-06 | 127.45 | 126.56 | ↓$0.89 (-0.70%) | 126.02 | 127.82 | 1.39M |
| 2024-12-05 | 126.00 | 127.29 | ↑$1.29 (1.02%) | 126.00 | 127.75 | 1.58M |
| 2024-12-04 | 126.56 | 125.90 | ↓$0.66 (-0.52%) | 125.12 | 127.12 | 1.22M |
| 2024-12-03 | 128.61 | 127.15 | ↓$1.46 (-1.14%) | 126.31 | 128.72 | 1.37M |
| 2024-12-02 | 129.81 | 128.41 | ↓$1.40 (-1.08%) | 127.33 | 129.81 | 1.48M |
| 2024-11-29 | 129.72 | 129.41 | ↓$0.31 (-0.24%) | 129.31 | 130.39 | 781.11K |
| 2024-11-27 | 129.34 | 129.52 | ↑$0.18 (0.14%) | 129.25 | 130.55 | 0.99M |
| 2024-11-26 | 128.07 | 129.11 | ↑$1.04 (0.81%) | 127.07 | 129.26 | 1.14M |
| 2024-11-25 | 128.49 | 128.71 | ↑$0.22 (0.17%) | 128.09 | 129.69 | 2.13M |
| 2024-11-22 | 126.26 | 127.89 | ↑$1.63 (1.29%) | 126.26 | 128.50 | 1.12M |
| 2024-11-21 | 125.00 | 126.26 | ↑$1.26 (1.01%) | 124.37 | 127.29 | 1.45M |
| 2024-11-20 | 125.11 | 124.11 | ↓$1.00 (-0.80%) | 123.38 | 125.18 | 1.56M |
| 2024-11-19 | 125.00 | 124.61 | ↓$0.39 (-0.31%) | 123.64 | 125.77 | 1.51M |
| 2024-11-18 | 127.50 | 128.14 | ↑$0.64 (0.50%) | 127.24 | 128.22 | 1.33M |
| 2024-11-15 | 125.91 | 127.41 | ↑$1.50 (1.19%) | 125.91 | 128.10 | 3.05M |
| 2024-11-14 | 126.20 | 125.75 | ↓$0.45 (-0.36%) | 125.03 | 127.10 | 1.19M |
| 2024-11-13 | 125.47 | 125.26 | ↓$0.21 (-0.17%) | 124.83 | 126.34 | 1.04M |
| 2024-11-12 | 124.62 | 125.49 | ↑$0.87 (0.70%) | 124.53 | 125.83 | 1.11M |
| 2024-11-11 | 123.70 | 125.00 | ↑$1.30 (1.05%) | 122.96 | 126.00 | 1.95M |
| 2024-11-08 | 124.00 | 121.89 | ↓$2.11 (-1.70%) | 121.36 | 124.41 | 2.01M |
Create an account or log in to view more rows.
$PRU Beautiful!! 😀
$PRU Keep up the pressure.
$PRU last chance to load imo
$PRU wow
looking like it’s going to be a monster day!
$PRU shorters eat my shit
$PRU I do it for the thrills!
$PRU push baby push!
$PRU diamond balls
$PRU bounce it!!
$PRU I’m selling y’all have fun bag holding