Prudential Financial Inc (PRU) Historical Stock Data
113.25 ↓4.53 (-3.85%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRU is down -0.42% a day on average. There have been 18 days where Prudential Financial Inc closed green and 12 days where PRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 117.81 | 113.25 | ↓$4.56 (-3.87%) | 112.60 | 118.49 | 2.98M |
| 2024-09-05 | 120.30 | 117.78 | ↓$2.52 (-2.09%) | 117.00 | 120.48 | 1.47M |
| 2024-09-04 | 121.04 | 119.55 | ↓$1.49 (-1.23%) | 118.59 | 122.03 | 1.41M |
| 2024-09-03 | 120.09 | 120.70 | ↑$0.61 (0.51%) | 119.67 | 121.45 | 1.35M |
| 2024-08-30 | 120.06 | 121.16 | ↑$1.10 (0.92%) | 119.69 | 121.45 | 2.14M |
| 2024-08-29 | 119.44 | 119.80 | ↑$0.36 (0.30%) | 118.07 | 120.56 | 1.29M |
| 2024-08-28 | 117.81 | 118.78 | ↑$0.97 (0.82%) | 117.79 | 119.32 | 1.06M |
| 2024-08-27 | 118.11 | 117.92 | ↓$0.19 (-0.16%) | 117.35 | 118.23 | 1.07M |
| 2024-08-26 | 118.00 | 118.01 | ↑$0.01 (0.01%) | 117.50 | 119.17 | 1.30M |
| 2024-08-23 | 115.79 | 117.41 | ↑$1.62 (1.40%) | 115.50 | 117.70 | 1.09M |
| 2024-08-21 | 113.46 | 114.35 | ↑$0.89 (0.78%) | 113.00 | 114.47 | 1.02M |
| 2024-08-20 | 114.50 | 113.26 | ↓$1.24 (-1.08%) | 113.06 | 114.81 | 1.31M |
| 2024-08-19 | 114.63 | 115.77 | ↑$1.14 (0.99%) | 114.63 | 115.90 | 1.29M |
| 2024-08-16 | 113.93 | 114.89 | ↑$0.96 (0.84%) | 113.70 | 115.00 | 3.37M |
| 2024-08-15 | 113.07 | 113.56 | ↑$0.49 (0.43%) | 111.97 | 114.13 | 2.02M |
| 2024-08-14 | 109.57 | 111.40 | ↑$1.83 (1.67%) | 109.50 | 111.76 | 1.78M |
| 2024-08-13 | 109.13 | 109.50 | ↑$0.37 (0.34%) | 107.66 | 109.68 | 1.44M |
| 2024-08-12 | 110.48 | 108.40 | ↓$2.08 (-1.88%) | 108.17 | 110.81 | 1.38M |
| 2024-08-09 | 108.79 | 109.46 | ↑$0.67 (0.62%) | 108.25 | 109.70 | 1.15M |
| 2024-08-08 | 107.69 | 108.72 | ↑$1.03 (0.96%) | 107.54 | 109.19 | 1.67M |
| 2024-08-07 | 108.82 | 106.76 | ↓$2.06 (-1.89%) | 106.69 | 109.78 | 1.80M |
| 2024-08-06 | 105.70 | 107.05 | ↑$1.35 (1.28%) | 105.70 | 108.28 | 2.10M |
| 2024-08-05 | 108.17 | 105.53 | ↓$2.64 (-2.44%) | 104.45 | 108.17 | 4.02M |
| 2024-08-02 | 118.32 | 110.26 | ↓$8.06 (-6.81%) | 108.49 | 120.88 | 5.44M |
| 2024-08-01 | 126.48 | 122.49 | ↓$3.99 (-3.15%) | 121.74 | 127.34 | 2.74M |
| 2024-07-31 | 126.00 | 125.32 | ↓$0.68 (-0.54%) | 125.19 | 126.78 | 1.71M |
| 2024-07-30 | 124.93 | 125.96 | ↑$1.03 (0.82%) | 124.93 | 126.55 | 1.07M |
| 2024-07-29 | 124.30 | 124.34 | ↑$0.04 (0.03%) | 123.50 | 124.59 | 855.78K |
| 2024-07-26 | 123.80 | 124.14 | ↑$0.34 (0.27%) | 123.44 | 124.98 | 1.32M |
| 2024-07-25 | 123.78 | 123.09 | ↓$0.69 (-0.56%) | 123.03 | 125.31 | 1.14M |
Create an account or log in to view more rows.
$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
$PRU let it ride
$PRU only getting stronger
$PRU love cooking these little bears on here